Market data

Select a section

Safestore Holdings

(SAFE)
Sector: Real Estate Investment & Services
799.50p
12.00p 1.52
Last updated: 16:41:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 801.00p 801.00p 783.50p 799.50p 156,511
07/11/2024 782.00p 789.00p 774.00p 787.50p 909,656
06/11/2024 795.00p 812.50p 770.00p 770.00p 1,185,860
05/11/2024 798.00p 806.50p 793.50p 802.00p 261,047
04/11/2024 801.50p 814.50p 790.00p 802.00p 397,572
01/11/2024 810.00p 816.50p 806.50p 807.00p 518,083
31/10/2024 828.00p 853.50p 806.01p 809.00p 666,320
30/10/2024 838.00p 877.00p 838.00p 844.00p 306,615
29/10/2024 860.00p 862.50p 837.00p 844.00p 212,382
28/10/2024 821.50p 858.00p 821.50p 856.00p 152,208
25/10/2024 823.50p 845.00p 823.50p 838.00p 515,557
24/10/2024 835.00p 847.50p 831.00p 843.00p 97,564
23/10/2024 844.00p 855.00p 835.50p 843.00p 272,419
22/10/2024 855.50p 857.50p 839.48p 842.00p 245,836
21/10/2024 889.00p 889.00p 853.00p 855.50p 324,692
18/10/2024 889.50p 889.50p 875.50p 883.50p 755,860
17/10/2024 889.50p 889.55p 871.50p 889.50p 191,128
16/10/2024 883.50p 883.50p 868.50p 877.00p 141,583
15/10/2024 851.50p 869.00p 851.50p 866.50p 849,387
14/10/2024 875.50p 875.50p 849.00p 855.50p 148,635
11/10/2024 845.50p 865.00p 844.50p 855.00p 216,703
10/10/2024 843.00p 874.50p 843.00p 856.50p 226,893
09/10/2024 868.00p 869.50p 854.50p 868.50p 136,171
08/10/2024 875.50p 875.50p 838.50p 851.00p 167,247
07/10/2024 876.00p 876.00p 843.50p 856.50p 167,580
04/10/2024 855.00p 877.50p 855.00p 855.50p 765,214
03/10/2024 874.00p 888.00p 872.50p 872.50p 98,802
02/10/2024 894.00p 905.50p 877.00p 878.00p 229,834
01/10/2024 882.00p 914.00p 882.00p 907.50p 264,044
30/09/2024 891.00p 913.00p 885.00p 897.00p 424,720
27/09/2024 904.00p 911.00p 900.50p 908.50p 198,228
26/09/2024 901.50p 908.50p 882.66p 902.50p 204,267
25/09/2024 897.00p 897.00p 884.00p 888.00p 169,347
24/09/2024 906.50p 915.50p 886.00p 886.00p 263,036
23/09/2024 888.50p 909.00p 880.00p 909.00p 236,006
20/09/2024 898.00p 903.00p 885.00p 896.00p 1,329,830
19/09/2024 901.50p 911.50p 899.00p 894.50p 274,081
18/09/2024 900.00p 929.00p 893.50p 894.50p 267,751
17/09/2024 930.00p 930.00p 909.00p 909.00p 455,378
16/09/2024 929.50p 929.50p 905.50p 921.00p 310,817
13/09/2024 895.00p 930.00p 895.00p 907.00p 295,096
12/09/2024 918.50p 918.50p 897.72p 900.00p 461,450
11/09/2024 900.00p 907.55p 885.00p 906.00p 613,068
10/09/2024 894.50p 910.50p 892.50p 906.00p 253,746
09/09/2024 895.50p 900.00p 880.50p 895.00p 216,107
06/09/2024 875.00p 892.00p 872.50p 892.00p 261,419
05/09/2024 853.00p 876.00p 853.00p 875.00p 322,878
04/09/2024 847.00p 866.00p 847.00p 858.00p 396,900
03/09/2024 863.50p 865.00p 848.50p 853.00p 303,150
02/09/2024 867.00p 881.50p 859.00p 865.50p 234,244
30/08/2024 855.50p 873.50p 850.00p 864.50p 351,509
29/08/2024 875.50p 882.50p 851.00p 858.50p 286,814
28/08/2024 880.00p 884.00p 862.50p 876.00p 184,919
27/08/2024 886.00p 895.50p 870.00p 880.50p 215,131
26/08/2024 860.00p 872.00p 858.00p 868.00p 141,717
23/08/2024 860.00p 872.00p 858.00p 868.00p 141,717
22/08/2024 860.00p 872.00p 858.00p 868.00p 141,717
21/08/2024 843.50p 862.50p 843.50p 860.00p 348,352
20/08/2024 860.00p 863.00p 852.50p 854.00p 183,624
19/08/2024 845.00p 855.00p 827.50p 841.00p 50,571
16/08/2024 840.00p 849.50p 834.00p 841.00p 200,475
15/08/2024 841.00p 854.50p 835.50p 839.00p 249,140
14/08/2024 807.00p 840.76p 807.00p 840.00p 382,016
13/08/2024 807.00p 824.00p 798.00p 820.00p 212,236
12/08/2024 823.00p 825.50p 808.00p 815.50p 145,963
09/08/2024 807.00p 832.00p 794.50p 820.00p 224,857
08/08/2024 798.00p 804.50p 787.50p 799.50p 333,598
07/08/2024 819.50p 819.50p 800.50p 807.50p 296,432
06/08/2024 796.00p 816.00p 793.50p 804.00p 331,779
05/08/2024 828.50p 829.00p 780.50p 797.50p 428,210
02/08/2024 835.00p 835.00p 809.00p 823.00p 362,344
01/08/2024 804.00p 833.00p 804.00p 818.50p 419,388
31/07/2024 810.00p 820.00p 803.00p 806.50p 441,616
30/07/2024 776.50p 807.50p 776.50p 805.50p 264,099
29/07/2024 784.50p 808.00p 784.50p 800.50p 396,631
26/07/2024 765.50p 797.00p 765.50p 772.50p 300,600
25/07/2024 776.00p 782.50p 768.00p 772.50p 457,584
24/07/2024 780.00p 793.50p 777.50p 782.00p 285,888
23/07/2024 795.50p 804.50p 787.50p 790.00p 383,057
22/07/2024 801.00p 817.00p 801.00p 801.00p 238,611
19/07/2024 835.00p 835.00p 804.00p 806.50p 171,565
18/07/2024 813.50p 829.50p 813.50p 822.00p 412,114
17/07/2024 803.00p 816.50p 803.00p 810.00p 383,012
16/07/2024 814.00p 826.50p 812.50p 815.00p 481,618
15/07/2024 809.50p 823.50p 802.50p 817.00p 291,296
12/07/2024 823.00p 823.00p 800.00p 809.00p 524,158
11/07/2024 800.00p 808.00p 790.00p 807.00p 632,672
10/07/2024 794.00p 802.00p 770.00p 797.50p 414,553
09/07/2024 795.50p 804.50p 782.50p 788.00p 717,155
08/07/2024 791.00p 799.00p 785.50p 795.00p 628,052
05/07/2024 760.50p 798.21p 760.50p 791.00p 526,827
04/07/2024 808.50p 808.50p 775.50p 776.00p 377,098
03/07/2024 766.00p 791.50p 764.00p 791.50p 236,441
02/07/2024 792.50p 793.00p 766.00p 769.50p 278,534
01/07/2024 790.50p 807.00p 774.00p 774.00p 328,933
28/06/2024 755.50p 771.50p 744.50p 769.50p 1,004,033
27/06/2024 772.00p 789.00p 769.50p 782.00p 356,291
26/06/2024 799.50p 811.00p 775.50p 775.50p 769,811
25/06/2024 784.00p 804.50p 784.00p 800.00p 587,227
24/06/2024 810.50p 810.50p 789.00p 803.50p 1,012,469
21/06/2024 812.00p 830.00p 790.00p 798.00p 1,344,707
20/06/2024 805.50p 813.50p 801.50p 813.50p 471,422
19/06/2024 794.50p 812.00p 794.50p 797.50p 377,822
18/06/2024 807.50p 815.00p 794.00p 807.50p 331,771
17/06/2024 783.00p 805.50p 778.50p 800.00p 345,355
14/06/2024 792.50p 798.50p 789.00p 798.00p 689,900
13/06/2024 809.50p 809.50p 784.50p 794.00p 1,381,813
12/06/2024 815.00p 823.50p 773.50p 793.50p 883,529
11/06/2024 863.00p 863.00p 823.00p 828.00p 322,584
10/06/2024 850.50p 850.50p 815.00p 838.50p 357,816
07/06/2024 865.50p 881.50p 846.50p 846.50p 362,970
06/06/2024 891.50p 898.00p 878.48p 878.50p 235,764
05/06/2024 909.00p 912.00p 883.00p 891.00p 229,508
04/06/2024 910.00p 918.00p 897.00p 897.00p 929,805
03/06/2024 915.00p 915.00p 901.50p 913.00p 372,865
31/05/2024 884.50p 900.00p 884.50p 900.00p 934,193
30/05/2024 878.00p 910.50p 866.50p 901.00p 1,163,958
29/05/2024 913.50p 913.50p 875.00p 883.50p 338,184
28/05/2024 885.50p 898.50p 878.00p 893.50p 379,546
27/05/2024 869.00p 884.50p 869.00p 883.50p 297,850
24/05/2024 869.00p 884.50p 869.00p 883.50p 297,850
23/05/2024 881.50p 882.50p 872.00p 878.50p 345,416
22/05/2024 858.50p 885.00p 858.50p 885.00p 302,780
21/05/2024 849.00p 881.00p 837.50p 877.00p 846,967
20/05/2024 857.50p 860.50p 842.50p 853.50p 532,863
17/05/2024 858.50p 872.00p 836.00p 851.50p 457,120
16/05/2024 847.00p 863.50p 847.00p 863.50p 269,849
15/05/2024 820.50p 851.26p 802.00p 851.00p 493,283
14/05/2024 825.00p 828.50p 811.00p 820.50p 177,074
13/05/2024 800.00p 817.50p 800.00p 812.50p 131,516
10/05/2024 807.00p 822.50p 806.00p 806.00p 127,863

Market data

Select a section