Safestore Holdings Plc (LON:SAFE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 548.00
-4.00 (-0.72%)
Oct 30, 2026, 10:46 AM GMT
Safestore Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 563.50 | 563.50 | 545.50 | 548.00 | 548.00 | -0.72% | 25,566 |
| Oct 29, 2026 | 552.00 | 556.50 | 545.50 | 552.00 | 552.00 | 0.91% | 383,891 |
| Oct 28, 2026 | 554.00 | 558.00 | 540.50 | 547.00 | 547.00 | -0.45% | 242,012 |
| Oct 27, 2026 | 538.50 | 550.00 | 528.00 | 549.50 | 549.50 | 2.52% | 351,411 |
| Oct 26, 2026 | 531.50 | 538.50 | 529.00 | 536.00 | 536.00 | 1.04% | 623,425 |
| Oct 23, 2026 | 510.50 | 532.00 | 510.50 | 530.50 | 530.50 | 1.34% | 428,679 |
| Oct 22, 2026 | 516.00 | 523.50 | 513.00 | 523.50 | 523.50 | 1.06% | 255,069 |
| Oct 21, 2026 | 518.00 | 524.00 | 512.00 | 518.00 | 518.00 | - | 1,053,769 |
| Oct 20, 2026 | 513.50 | 519.00 | 508.00 | 518.00 | 518.00 | 0.88% | 3,786,508 |
| Oct 19, 2026 | 530.50 | 530.50 | 511.50 | 513.50 | 513.50 | -1.15% | 433,370 |
| Oct 16, 2026 | 530.50 | 530.50 | 499.00 | 519.50 | 519.50 | -0.76% | 1,808,439 |
| Oct 15, 2026 | 490.60 | 527.00 | 490.60 | 523.50 | 523.50 | 4.70% | 1,518,338 |
| Oct 14, 2026 | 496.80 | 508.00 | 493.20 | 500.00 | 500.00 | 0.64% | 3,377,706 |
| Oct 13, 2026 | 507.00 | 509.50 | 492.00 | 496.80 | 496.80 | -0.74% | 414,074 |
| Oct 12, 2026 | 502.50 | 504.50 | 498.30 | 500.50 | 500.50 | 0.26% | 352,022 |
| Oct 9, 2026 | 497.40 | 503.00 | 494.40 | 499.20 | 499.20 | 1.22% | 767,178 |
| Oct 8, 2026 | 495.20 | 498.20 | 486.60 | 493.20 | 493.20 | -1.56% | 638,713 |
| Oct 7, 2026 | 497.20 | 513.50 | 497.20 | 501.00 | 501.00 | -1.96% | 359,464 |
| Oct 6, 2026 | 498.00 | 511.60 | 498.00 | 511.00 | 511.00 | 2.00% | 336,648 |
| Oct 5, 2026 | 518.00 | 518.00 | 499.40 | 501.00 | 501.00 | -0.99% | 302,819 |
| Oct 2, 2026 | 504.50 | 510.00 | 502.00 | 506.00 | 506.00 | 0.40% | 679,533 |
| Oct 1, 2026 | 514.00 | 517.00 | 500.50 | 504.00 | 504.00 | -4.09% | 1,235,685 |
| Sep 30, 2026 | 526.50 | 532.50 | 520.50 | 525.50 | 525.50 | - | 531,945 |
| Sep 29, 2026 | 520.50 | 531.50 | 520.50 | 525.50 | 525.50 | 0.19% | 434,158 |
| Sep 28, 2026 | 535.50 | 538.00 | 524.50 | 524.50 | 524.50 | 0.48% | 317,698 |
| Sep 25, 2026 | 524.00 | 530.00 | 521.50 | 522.00 | 522.00 | -0.48% | 395,861 |
| Sep 24, 2026 | 515.00 | 527.70 | 515.00 | 524.50 | 524.50 | -0.19% | 1,530,815 |
| Sep 23, 2026 | 526.00 | 537.00 | 524.00 | 525.50 | 525.50 | -1.31% | 514,445 |
| Sep 22, 2026 | 526.00 | 539.00 | 526.00 | 532.50 | 532.50 | -0.47% | 309,810 |
| Sep 21, 2026 | 542.00 | 542.00 | 527.50 | 535.00 | 535.00 | 0.94% | 1,161,685 |
| Sep 18, 2026 | 548.00 | 548.00 | 528.50 | 530.00 | 530.00 | -1.21% | 1,414,657 |
| Sep 17, 2026 | 518.50 | 536.50 | 518.50 | 536.50 | 536.50 | 1.80% | 1,225,911 |
| Sep 16, 2026 | 525.00 | 539.40 | 509.50 | 527.00 | 527.00 | -1.40% | 565,560 |
| Sep 15, 2026 | 530.50 | 539.50 | 530.00 | 534.50 | 534.50 | 0.28% | 604,022 |
| Sep 14, 2026 | 539.00 | 545.00 | 533.00 | 533.00 | 533.00 | -1.39% | 353,060 |
| Sep 11, 2026 | 544.50 | 556.50 | 540.00 | 540.50 | 540.50 | -0.37% | 586,202 |
| Sep 10, 2026 | 538.00 | 548.00 | 538.00 | 542.50 | 542.50 | 0.46% | 582,685 |
| Sep 9, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -1.91% | 2,379,628 |
| Sep 8, 2026 | 551.50 | 563.00 | 550.50 | 550.50 | 550.50 | -1.70% | 340,076 |
| Sep 7, 2026 | 577.50 | 577.50 | 556.50 | 560.00 | 560.00 | -0.88% | 337,748 |
| Sep 4, 2026 | 558.50 | 567.00 | 551.50 | 565.00 | 565.00 | 1.35% | 740,139 |
| Sep 3, 2026 | 561.50 | 578.00 | 556.50 | 557.50 | 557.50 | -3.04% | 1,639,988 |
| Sep 2, 2026 | 574.50 | 579.00 | 568.00 | 575.00 | 575.00 | -0.52% | 539,176 |
| Sep 1, 2026 | 579.00 | 589.00 | 563.00 | 578.00 | 578.00 | -1.70% | 456,431 |
| 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 |