Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 693.00
-13.50 (-1.91%)
Apr 24, 2026, 3:05 PM GMT
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 692.00 | 709.00 | 692.00 | 706.50 | 706.50 | -0.07% | 403,254 |
| Apr 22, 2026 | 715.50 | 715.50 | 701.00 | 707.00 | 707.00 | 0.64% | 193,281 |
| Apr 21, 2026 | 722.00 | 722.00 | 702.50 | 702.50 | 702.50 | 0.14% | 203,507 |
| Apr 20, 2026 | 710.00 | 717.00 | 701.00 | 701.50 | 701.50 | -2.57% | 263,803 |
| Apr 17, 2026 | 690.00 | 726.50 | 688.50 | 720.00 | 720.00 | 4.42% | 333,209 |
| Apr 16, 2026 | 672.00 | 698.50 | 672.00 | 689.50 | 689.50 | -0.07% | 296,495 |
| Apr 15, 2026 | 692.50 | 700.00 | 685.50 | 690.00 | 690.00 | -0.58% | 283,686 |
| Apr 14, 2026 | 692.50 | 696.50 | 683.50 | 694.00 | 694.00 | 1.91% | 593,881 |
| Apr 13, 2026 | 668.50 | 684.50 | 668.50 | 681.00 | 681.00 | -1.23% | 195,249 |
| Apr 10, 2026 | 692.00 | 692.00 | 672.00 | 689.50 | 689.50 | 2.22% | 462,311 |
| Apr 9, 2026 | 681.50 | 681.50 | 671.00 | 674.50 | 674.50 | -1.32% | 250,512 |
| Apr 8, 2026 | 672.50 | 695.50 | 664.00 | 683.50 | 683.50 | 6.46% | 303,434 |
| Apr 7, 2026 | 663.00 | 663.00 | 638.50 | 642.00 | 642.00 | -0.85% | 262,204 |
| Apr 2, 2026 | 630.00 | 651.00 | 630.00 | 647.50 | 647.50 | 0.23% | 616,258 |
| Apr 1, 2026 | 652.00 | 655.00 | 640.00 | 646.00 | 646.00 | 1.81% | 416,220 |
| Mar 31, 2026 | 647.50 | 647.50 | 628.00 | 634.50 | 634.50 | 0.08% | 323,605 |
| Mar 30, 2026 | 624.00 | 641.00 | 624.00 | 634.00 | 634.00 | -0.55% | 553,474 |
| Mar 27, 2026 | 651.00 | 651.00 | 633.00 | 637.50 | 637.50 | -1.39% | 385,703 |
| Mar 26, 2026 | 648.50 | 651.00 | 639.50 | 646.50 | 646.50 | -0.54% | 438,551 |
| Mar 25, 2026 | 655.00 | 664.00 | 646.50 | 650.00 | 650.00 | 1.01% | 429,302 |
| Mar 24, 2026 | 646.50 | 655.50 | 638.50 | 643.50 | 643.50 | 0.39% | 449,836 |
| Mar 23, 2026 | 622.00 | 659.50 | 605.00 | 641.00 | 641.00 | 0.08% | 962,855 |
| Mar 20, 2026 | 656.50 | 656.50 | 626.50 | 640.50 | 640.50 | - | 1,168,421 |
| Mar 19, 2026 | 688.00 | 688.00 | 640.50 | 640.50 | 640.50 | -5.46% | 462,693 |
| Mar 18, 2026 | 690.50 | 694.50 | 666.00 | 677.50 | 677.50 | -0.73% | 571,241 |
| Mar 17, 2026 | 664.00 | 688.50 | 664.00 | 682.50 | 682.50 | 0.89% | 525,663 |
| Mar 16, 2026 | 677.00 | 683.50 | 667.50 | 676.50 | 676.50 | - | 218,142 |
| Mar 13, 2026 | 683.00 | 687.50 | 673.50 | 676.50 | 676.50 | -1.74% | 429,587 |
| Mar 12, 2026 | 704.00 | 704.50 | 680.00 | 688.50 | 688.50 | -5.17% | 583,894 |
| Mar 11, 2026 | 735.00 | 744.50 | 722.50 | 726.00 | 705.40 | -1.29% | 297,373 |
| Mar 10, 2026 | 719.50 | 738.50 | 711.15 | 735.50 | 714.63 | 4.40% | 348,288 |
| Mar 9, 2026 | 764.50 | 764.50 | 702.00 | 704.50 | 684.51 | -4.54% | 465,141 |
| Mar 6, 2026 | 752.00 | 766.00 | 738.00 | 738.00 | 717.06 | -1.20% | 417,506 |
| Mar 5, 2026 | 731.50 | 757.00 | 731.50 | 747.00 | 725.80 | -0.40% | 336,989 |
| Mar 4, 2026 | 722.00 | 753.50 | 722.00 | 750.00 | 728.72 | 1.63% | 322,609 |
| Mar 3, 2026 | 765.00 | 767.50 | 734.50 | 738.00 | 717.06 | -4.47% | 329,833 |
| Mar 2, 2026 | 784.00 | 790.50 | 768.50 | 772.50 | 750.58 | -2.59% | 300,913 |
| Feb 27, 2026 | 779.00 | 809.50 | 779.00 | 793.00 | 770.50 | -0.94% | 528,948 |
| Feb 26, 2026 | 806.50 | 806.50 | 794.00 | 800.50 | 777.79 | 0.38% | 561,054 |
| Feb 25, 2026 | 807.50 | 807.50 | 785.00 | 797.50 | 774.87 | 0.82% | 214,269 |
| Feb 24, 2026 | 800.00 | 803.50 | 785.50 | 791.00 | 768.56 | -0.06% | 280,873 |
| Feb 23, 2026 | 801.00 | 805.50 | 790.50 | 791.50 | 769.04 | -1.06% | 160,712 |
| Feb 20, 2026 | 809.00 | 812.00 | 791.00 | 800.00 | 777.30 | 1.07% | 802,306 |
| Feb 19, 2026 | 773.00 | 800.50 | 773.00 | 791.50 | 769.04 | -0.13% | 160,260 |
| Feb 18, 2026 | 801.00 | 806.00 | 789.50 | 792.50 | 770.01 | -0.31% | 300,482 |
| Feb 17, 2026 | 798.00 | 798.00 | 788.50 | 795.00 | 772.44 | 1.02% | 230,683 |
| Feb 16, 2026 | 812.00 | 812.00 | 782.50 | 787.00 | 764.67 | -0.94% | 292,279 |
| Feb 13, 2026 | 788.50 | 798.50 | 768.50 | 794.50 | 771.96 | 0.57% | 309,667 |
| Feb 12, 2026 | 781.00 | 799.00 | 776.00 | 790.00 | 767.58 | -0.69% | 372,908 |
| Feb 11, 2026 | 797.00 | 802.00 | 782.50 | 795.50 | 772.93 | 0.19% | 237,712 |