Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 588.00
-4.00 (-0.68%)
Aug 28, 2026, 4:38 PM GMT
Safestore Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 582.50 | 595.50 | 582.50 | 588.00 | 588.00 | -0.68% | 708,702 |
| Aug 27, 2026 | 602.00 | 609.00 | 589.00 | 592.00 | 592.00 | -1.58% | 262,619 |
| Aug 26, 2026 | 623.00 | 623.00 | 598.60 | 601.50 | 601.50 | -1.07% | 281,944 |
| Aug 25, 2026 | 605.00 | 620.00 | 600.50 | 608.00 | 608.00 | 0.58% | 248,972 |
| Aug 24, 2026 | 615.00 | 615.00 | 600.00 | 604.50 | 604.50 | 0.25% | 263,451 |
| Aug 21, 2026 | 602.00 | 606.00 | 595.00 | 603.00 | 603.00 | 0.42% | 307,984 |
| Aug 20, 2026 | 612.50 | 612.50 | 591.50 | 600.50 | 600.50 | 0.67% | 370,809 |
| Aug 19, 2026 | 570.00 | 598.00 | 554.50 | 596.50 | 596.50 | -2.45% | 728,377 |
| Aug 18, 2026 | 629.50 | 629.50 | 606.00 | 611.50 | 611.50 | -0.49% | 214,849 |
| Aug 17, 2026 | 630.00 | 632.00 | 614.50 | 614.50 | 614.50 | -2.54% | 785,210 |
| Aug 14, 2026 | 636.00 | 636.00 | 613.50 | 630.50 | 630.50 | 0.88% | 480,228 |
| Aug 13, 2026 | 623.00 | 628.00 | 617.00 | 625.00 | 625.00 | 1.05% | 230,790 |
| Aug 12, 2026 | 609.00 | 620.50 | 609.00 | 618.50 | 618.50 | -0.32% | 281,978 |
| Aug 11, 2026 | 620.00 | 626.00 | 613.00 | 620.50 | 620.50 | 0.65% | 392,237 |
| Aug 10, 2026 | 643.00 | 643.00 | 616.50 | 616.50 | 616.50 | -1.60% | 234,924 |
| Aug 7, 2026 | 631.50 | 643.00 | 620.50 | 626.50 | 626.50 | -0.32% | 303,976 |
| Aug 6, 2026 | 621.00 | 643.50 | 621.00 | 628.50 | 628.50 | -1.41% | 344,622 |
| Aug 5, 2026 | 627.00 | 639.50 | 623.50 | 637.50 | 637.50 | 1.43% | 390,824 |
| Aug 4, 2026 | 623.50 | 630.50 | 617.50 | 628.50 | 628.50 | 0.88% | 267,403 |
| Aug 3, 2026 | 624.50 | 626.50 | 615.50 | 623.00 | 623.00 | 1.22% | 353,554 |
| Jul 31, 2026 | 612.00 | 618.00 | 609.00 | 615.50 | 615.50 | - | 353,895 |
| Jul 30, 2026 | 623.00 | 624.00 | 610.00 | 615.50 | 615.50 | -0.40% | 299,820 |
| Jul 29, 2026 | 628.00 | 628.00 | 608.00 | 618.00 | 618.00 | -0.48% | 2,042,602 |
| Jul 28, 2026 | 623.50 | 627.00 | 617.00 | 621.00 | 621.00 | -0.16% | 335,113 |
| Jul 27, 2026 | 607.00 | 626.00 | 607.00 | 622.00 | 622.00 | 1.06% | 294,917 |
| Jul 24, 2026 | 613.50 | 627.00 | 605.00 | 615.50 | 615.50 | 0.49% | 817,769 |
| Jul 23, 2026 | 613.50 | 629.00 | 606.00 | 612.50 | 612.50 | 0.82% | 1,205,017 |
| Jul 22, 2026 | 601.00 | 611.50 | 601.00 | 607.50 | 607.50 | 0.08% | 584,643 |
| Jul 21, 2026 | 603.00 | 608.50 | 600.50 | 607.00 | 607.00 | 0.08% | 297,247 |
| Jul 20, 2026 | 622.00 | 629.50 | 597.00 | 606.50 | 606.50 | 0.58% | 480,274 |
| Jul 17, 2026 | 603.50 | 616.50 | 603.00 | 603.00 | 603.00 | -1.39% | 422,213 |
| Jul 16, 2026 | 611.50 | 611.50 | 594.50 | 611.50 | 611.50 | 2.43% | 644,514 |
| Jul 15, 2026 | 591.50 | 600.00 | 587.50 | 597.00 | 597.00 | 0.76% | 348,377 |
| Jul 14, 2026 | 595.50 | 600.00 | 586.00 | 592.50 | 592.50 | -1.41% | 265,989 |
| Jul 13, 2026 | 592.50 | 607.00 | 592.50 | 601.00 | 601.00 | 0.17% | 431,566 |
| Jul 10, 2026 | 609.50 | 609.50 | 593.50 | 600.00 | 600.00 | 0.76% | 290,967 |
| Jul 9, 2026 | 587.00 | 597.00 | 585.50 | 595.50 | 595.50 | 1.45% | 767,570 |
| Jul 8, 2026 | 611.50 | 611.50 | 580.00 | 587.00 | 587.00 | -3.22% | 2,809,684 |
| Jul 7, 2026 | 614.00 | 614.00 | 599.00 | 606.50 | 606.50 | 0.58% | 438,106 |
| Jul 6, 2026 | 600.00 | 610.50 | 597.50 | 603.00 | 603.00 | -0.82% | 427,596 |
| Jul 3, 2026 | 629.00 | 629.00 | 600.40 | 608.00 | 608.00 | -0.98% | 230,894 |
| Jul 2, 2026 | 596.50 | 616.50 | 593.50 | 614.00 | 614.00 | 2.03% | 542,171 |
| Jul 1, 2026 | 618.00 | 618.00 | 601.50 | 612.00 | 601.80 | -0.16% | 571,048 |
| Jun 30, 2026 | 636.50 | 636.50 | 612.00 | 613.00 | 602.78 | -0.08% | 803,325 |
| Jun 29, 2026 | 621.50 | 625.00 | 613.50 | 613.50 | 603.28 | -1.13% | 509,348 |
| Jun 26, 2026 | 625.50 | 629.00 | 613.50 | 620.50 | 610.16 | -0.72% | 234,883 |
| Jun 25, 2026 | 624.00 | 634.50 | 616.00 | 625.00 | 614.58 | 1.63% | 1,421,445 |
| Jun 24, 2026 | 592.50 | 620.50 | 585.50 | 615.00 | 604.75 | 5.67% | 714,876 |
| Jun 23, 2026 | 587.00 | 592.00 | 578.70 | 582.00 | 572.30 | -1.77% | 2,671,913 |
| Jun 22, 2026 | 598.50 | 598.50 | 580.40 | 592.50 | 582.63 | -0.17% | 923,232 |