LSE - Delayed Quote
GBp
Safestore Holdings Plc (SAFE.L)
552.00
0.00
(0.00%)
At close: October 30 at 4:35:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
563.50
563.50
545.50
552.00
552.00
292,864
Oct 29, 2026
552.00
556.50
545.50
552.00
552.00
383,891
Oct 28, 2026
554.00
558.00
540.50
547.00
547.00
242,011
Oct 27, 2026
538.50
550.00
528.00
549.50
549.50
351,410
Oct 26, 2026
531.50
538.50
529.00
536.00
536.00
623,425
Oct 23, 2026
510.50
532.00
510.50
530.50
530.50
428,679
Oct 22, 2026
516.00
523.50
513.00
523.50
523.50
255,068
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
3,786,507
Oct 19, 2026
530.50
530.50
511.50
513.50
513.50
433,370
Oct 16, 2026
530.50
530.50
499.01
519.50
519.50
1,808,438
Oct 15, 2026
490.60
527.00
490.60
523.50
523.50
1,518,338
Oct 14, 2026
496.80
508.00
493.20
500.00
500.00
3,377,706
Oct 13, 2026
507.00
509.50
492.00
496.80
496.80
414,074
Oct 12, 2026
502.50
504.50
498.34
500.50
500.50
352,022
Oct 9, 2026
497.40
503.00
494.40
499.20
499.20
767,177
Oct 8, 2026
495.20
498.20
486.60
493.20
493.20
638,713
Oct 7, 2026
497.20
513.50
497.20
501.00
501.00
359,463
Oct 6, 2026
498.00
511.57
498.00
511.00
511.00
336,648
Oct 5, 2026
518.00
518.00
499.40
501.00
501.00
302,819
Oct 2, 2026
504.50
510.00
502.00
506.00
506.00
679,533
Oct 1, 2026
514.00
517.00
500.50
504.00
504.00
1,235,684
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
434,157
Sep 28, 2026
535.50
538.00
524.50
524.50
524.50
317,698
Sep 25, 2026
524.00
530.00
521.50
522.00
522.00
395,860
Sep 24, 2026
515.00
527.68
515.00
524.50
524.50
1,530,815
Sep 23, 2026
526.00
537.00
524.00
525.50
525.50
514,445
Sep 22, 2026
526.00
539.00
526.00
532.50
532.50
309,810
Sep 21, 2026
542.00
542.00
527.50
535.00
535.00
1,161,685
Sep 18, 2026
548.00
548.00
528.50
530.00
530.00
1,414,656
Sep 17, 2026
518.50
536.50
518.50
536.50
536.50
1,225,911
Sep 16, 2026
525.00
539.36
509.50
527.00
527.00
565,559
Sep 15, 2026
530.50
539.50
530.00
534.50
534.50
604,021
Sep 14, 2026
539.00
545.00
533.00
533.00
533.00
353,059
Sep 11, 2026
544.50
556.50
540.00
540.50
540.50
586,201
Sep 10, 2026
538.00
548.00
538.00
542.50
542.50
582,685
Sep 9, 2026
560.00
560.00
540.00
540.00
540.00
2,379,628
Sep 8, 2026
551.50
563.00
550.50
550.50
550.50
340,075
Sep 7, 2026
577.50
577.50
556.50
560.00
560.00
337,748
Sep 4, 2026
558.50
567.04
551.50
565.00
565.00
740,138
Sep 3, 2026
561.50
578.00
556.50
557.50
557.50
1,639,987
Sep 2, 2026
574.50
579.00
568.00
575.00
575.00
539,175
Sep 1, 2026
579.00
589.00
563.00
578.00
578.00
456,431
Aug 28, 2026
582.50
595.50
582.50
588.00
588.00
708,701
Aug 27, 2026
602.00
609.00
589.00
592.00
592.00
262,618
Aug 26, 2026
623.00
623.00
598.55
601.50
601.50
281,943
Aug 25, 2026
605.00
620.00
600.50
608.00
608.00
248,972
Aug 24, 2026
615.00
615.00
600.00
604.50
604.50
263,450
Aug 21, 2026
602.00
606.00
595.00
603.00
603.00
307,984
Aug 20, 2026
612.50
612.50
591.50
600.50
600.50
370,809
Aug 19, 2026
570.00
598.00
554.50
596.50
596.50
728,377
Aug 18, 2026
629.50
629.50
606.00
611.50
611.50
214,849
Aug 17, 2026
630.00
632.00
614.50
614.50
614.50
785,209
Aug 14, 2026
636.00
636.00
613.50
630.50
630.50
480,227
Aug 13, 2026
623.00
628.00
617.00
625.00
625.00
230,790
Aug 12, 2026
609.00
620.50
609.00
618.50
618.50
281,978
Aug 11, 2026
620.00
626.00
613.00
620.50
620.50
392,236
Aug 10, 2026
643.00
643.00
616.50
616.50
616.50
234,924
Aug 7, 2026
631.50
643.00
620.50
626.50
626.50
303,975
Aug 6, 2026
621.00
643.50
621.00
628.50
628.50
344,621
Aug 5, 2026
627.00
639.50
623.50
637.50
637.50
390,824
Aug 4, 2026
623.50
630.50
617.50
628.50
628.50
267,402
Aug 3, 2026
624.50
626.50
615.50
623.00
623.00
353,553
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
299,819
Jul 29, 2026
628.00
628.00
608.00
618.00
618.00
2,042,601
Jul 28, 2026
623.50
627.00
617.00
621.00
621.00
335,113
Jul 27, 2026
607.00
626.00
607.00
622.00
622.00
294,917
Jul 24, 2026
613.50
627.00
605.00
615.50
615.50
817,769
Jul 23, 2026
613.50
629.00
606.00
612.50
612.50
1,205,017
Jul 22, 2026
601.00
611.50
601.00
607.50
607.50
584,643
Jul 21, 2026
603.00
608.50
600.50
607.00
607.00
297,247
Jul 20, 2026
622.00
629.50
597.00
606.50
606.50
480,274
Jul 17, 2026
603.50
616.50
603.00
603.00
603.00
422,213
Jul 16, 2026
611.50
611.50
594.50
611.50
611.50
644,513
Jul 15, 2026
591.50
600.00
587.50
597.00
597.00
348,376
Jul 14, 2026
595.50
600.00
586.00
592.50
592.50
265,988
Jul 13, 2026
592.50
607.00
592.50
601.00
601.00
431,565
Jul 10, 2026
609.50
609.50
593.50
600.00
600.00
290,967
Jul 9, 2026
587.00
597.00
585.50
595.50
595.50
767,570
Jul 8, 2026
611.50
611.50
580.00
587.00
587.00
2,809,684
Jul 7, 2026
614.00
614.00
599.00
606.50
606.50
438,106
Jul 6, 2026
600.00
610.50
597.50
603.00
603.00
427,595
Jul 3, 2026
629.00
629.00
600.43
608.00
608.00
230,893
Jul 2, 2026
10.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
596.50
616.50
593.50
614.00
614.00
542,170
Jul 1, 2026
618.00
618.00
601.50
612.00
611.90
571,048
Jun 30, 2026
636.50
636.50
612.00
613.00
612.90
803,324
Jun 29, 2026
621.50
625.00
613.50
613.50
613.40
509,347
Jun 26, 2026
625.50
629.00
613.50
620.50
620.40
234,883
Jun 25, 2026
624.00
634.50
616.00
625.00
624.90
1,421,445
Jun 24, 2026
592.50
620.50
585.50
615.00
614.90
714,876
Jun 23, 2026
587.00
592.00
578.70
582.00
581.90
2,671,913
Jun 22, 2026
598.50
598.50
580.37
592.50
592.40
923,231
Jun 19, 2026
595.00
600.50
583.80
593.50
593.40
2,238,939
Jun 18, 2026
605.00
614.50
588.79
597.00
596.90
768,492
Jun 17, 2026
621.00
621.00
607.50
614.50
614.40
440,500
Jun 16, 2026
602.00
612.00
596.00
612.00
611.90
891,615
Jun 15, 2026
614.00
631.00
599.00
604.00
603.90
732,715
Jun 12, 2026
596.00
621.50
596.00
614.00
613.90
702,959
Jun 11, 2026
606.00
625.00
603.00
606.00
605.90
948,974
Jun 10, 2026
610.00
636.00
610.00
632.00
631.89
484,486
Jun 9, 2026
599.00
626.00
599.00
615.00
614.90
359,457
Jun 8, 2026
598.50
619.00
598.50
611.00
610.90
1,812,694
Jun 5, 2026
645.00
645.00
608.82
614.00
613.90
545,342
Jun 4, 2026
610.00
631.50
610.00
630.50
630.39
187,053
Jun 3, 2026
632.00
632.00
619.00
620.50
620.40
342,278
Jun 2, 2026
642.50
642.50
623.50
624.50
624.40
414,791
Jun 1, 2026
636.50
647.00
626.76
628.50
628.40
426,194
May 29, 2026
660.50
660.50
640.00
642.00
641.89
1,781,106
May 28, 2026
643.00
656.50
639.50
647.50
647.39
1,327,648
May 27, 2026
642.00
655.50
642.00
645.50
645.39
428,922
May 26, 2026
648.00
652.50
640.00
642.50
642.39
722,808
May 22, 2026
645.50
650.00
637.00
639.50
639.39
315,518
May 21, 2026
632.00
644.00
632.00
643.00
642.89
410,570
May 20, 2026
618.50
637.00
615.00
637.00
636.89
703,931
May 19, 2026
615.00
632.50
615.00
620.00
619.90
512,146
May 18, 2026
620.00
631.50
617.00
624.50
624.40
439,039
May 15, 2026
647.00
652.00
621.00
627.00
626.90
640,409
May 14, 2026
643.50
667.50
643.50
655.50
655.39
290,824
May 13, 2026
658.00
661.00
646.50
661.00
660.89
967,536
May 12, 2026
669.00
669.00
648.00
654.00
653.89
689,670
May 11, 2026
691.50
691.50
663.50
666.00
665.89
288,731
May 8, 2026
664.00
678.00
661.50
672.00
671.89
308,109
May 7, 2026
670.00
679.50
663.00
668.50
668.39
976,795
May 6, 2026
660.00
682.00
660.00
661.50
661.39
1,007,254
May 5, 2026
661.00
673.50
646.50
657.00
656.89
966,928
May 1, 2026
670.00
676.55
658.50
676.50
676.39
700,559
Apr 30, 2026
671.00
676.00
665.50
668.50
668.39
999,448
Apr 29, 2026
687.50
690.50
670.50
671.00
670.89
338,046
Apr 28, 2026
689.00
695.00
682.50
687.00
686.89
197,241
Apr 27, 2026
689.00
703.00
689.00
695.00
694.88
210,169
Apr 24, 2026
711.00
711.00
688.00
693.00
692.88
192,752
Apr 23, 2026
692.00
709.00
692.00
706.50
706.38
403,254
Apr 22, 2026
715.50
715.50
701.00
707.00
706.88
193,281
Apr 21, 2026
722.00
722.00
702.50
702.50
702.38
203,507
Apr 20, 2026
710.00
717.00
701.00
701.50
701.38
263,802
Apr 17, 2026
690.00
726.50
688.50
720.00
719.88
333,208
Apr 16, 2026
672.00
698.50
672.00
689.50
689.39
296,495
Apr 15, 2026
692.50
700.00
685.50
690.00
689.89
283,685
Apr 14, 2026
692.50
696.50
683.50
694.00
693.88
593,880
Apr 13, 2026
668.50
689.50
668.50
681.00
680.89
195,258
Apr 10, 2026
692.00
692.00
672.00
689.50
689.39
462,311
Apr 9, 2026
681.50
681.50
671.00
674.50
674.39
250,512
Apr 8, 2026
672.50
695.50
664.00
683.50
683.39
303,433
Apr 7, 2026
663.00
663.00
638.50
642.00
641.89
262,215
Apr 2, 2026
630.00
651.00
630.00
647.50
647.39
616,258
Apr 1, 2026
652.00
655.00
640.00
646.00
645.89
416,219
Mar 31, 2026
647.50
647.50
628.00
634.50
634.39
323,604
Mar 30, 2026
624.00
641.00
624.00
634.00
633.89
556,869
Mar 27, 2026
651.00
651.00
633.00
637.50
637.39
385,707
Mar 26, 2026
648.50
651.00
639.50
646.50
646.39
438,551
Mar 25, 2026
655.00
664.00
646.50
650.00
649.89
429,302
Mar 24, 2026
646.50
655.50
638.50
643.50
643.39
449,835
Mar 23, 2026
622.00
659.50
605.00
641.00
640.89
962,898
Mar 20, 2026
656.50
656.50
626.50
640.50
640.39
1,168,421
Mar 19, 2026
688.00
688.00
640.50
640.50
640.39
462,692
Mar 18, 2026
690.50
694.50
666.00
677.50
677.39
571,241
Mar 17, 2026
664.00
688.50
664.00
682.50
682.39
525,663
Mar 16, 2026
677.00
683.50
667.50
676.50
676.39
218,142
Mar 13, 2026
683.00
687.50
673.50
676.50
676.39
429,586
Mar 12, 2026
20.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
704.00
704.50
680.00
688.50
688.39
583,893
Mar 11, 2026
735.00
744.50
722.50
726.00
725.67
297,373
Mar 10, 2026
719.50
738.50
711.15
735.50
735.17
348,288
Mar 9, 2026
764.50
764.50
702.00
704.50
704.18
465,140
Mar 6, 2026
752.00
766.00
738.00
738.00
737.67
417,506
Mar 5, 2026
731.50
757.00
731.50
747.00
746.66
336,988
Mar 4, 2026
722.00
753.50
722.00
750.00
749.66
322,608
Mar 3, 2026
765.00
767.50
734.50
738.00
737.67
329,833
Mar 2, 2026
784.00
778.00
768.50
772.50
772.15
300,912
Feb 27, 2026
779.00
809.50
779.00
793.00
792.64
528,948
Feb 26, 2026
806.50
806.50
794.00
800.50
800.14
561,054
Feb 25, 2026
807.50
807.50
785.00
797.50
797.14
214,269
Feb 24, 2026
800.00
803.50
785.50
791.00
790.64
280,872
Feb 23, 2026
801.00
805.50
790.50
791.50
791.14
160,712
Feb 20, 2026
809.00
812.00
791.00
800.00
799.64
802,305
Feb 19, 2026
773.00
800.50
773.00
791.50
791.14
160,260
Feb 18, 2026
801.00
806.00
789.50
792.50
792.14
300,482
Feb 17, 2026
798.00
798.00
788.50
795.00
794.64
230,683
Feb 16, 2026
812.00
812.00
782.50
787.00
786.65
292,278
Feb 13, 2026
788.50
798.50
768.50
794.50
794.14
309,666
Feb 12, 2026
781.00
799.00
776.00
790.00
789.64
372,908
Feb 11, 2026
797.00
802.00
782.50
795.50
795.14
237,712
Feb 10, 2026
766.50
798.50
766.50
794.00
793.64
487,915
Feb 9, 2026
806.00
811.00
791.00
802.50
802.14
650,465
Feb 6, 2026
798.50
804.00
780.00
801.00
800.64
347,425
Feb 5, 2026
814.00
822.00
792.35
800.00
799.64
477,604
Feb 4, 2026
818.50
830.50
812.50
819.50
819.13
414,577
Feb 3, 2026
814.00
834.00
809.00
813.00
812.63
315,035
Feb 2, 2026
835.50
835.50
813.00
814.00
813.63
462,638
Jan 30, 2026
824.00
830.50
819.00
827.00
826.63
291,992
Jan 29, 2026
812.00
829.00
812.00
824.00
823.63
509,022
Jan 28, 2026
828.00
828.00
808.50
823.50
823.13
385,833
Jan 27, 2026
814.00
821.50
805.00
816.00
815.63
338,746
Jan 26, 2026
806.00
815.50
800.00
814.00
813.63
247,331
Jan 23, 2026
796.00
808.00
793.50
808.00
807.64
518,059
Jan 22, 2026
805.00
810.00
789.50
799.00
798.64
580,994
Jan 21, 2026
821.50
821.50
786.50
787.50
787.15
367,017
Jan 20, 2026
825.50
826.50
796.50
796.50
796.14
484,871
Jan 19, 2026
812.50
849.50
812.50
827.50
827.13
245,692
Jan 16, 2026
831.00
837.00
809.50
837.00
836.62
603,755
Jan 15, 2026
765.50
817.50
743.50
817.50
817.13
667,154
Jan 14, 2026
750.00
771.50
748.50
769.00
768.65
495,399
Jan 13, 2026
766.50
775.70
765.00
767.50
767.15
379,913
Jan 12, 2026
762.00
782.50
760.50
764.00
763.66
851,192
Jan 9, 2026
786.00
787.00
774.00
782.00
781.65
809,965
Jan 8, 2026
784.50
793.50
777.50
781.00
780.65
269,151
Jan 7, 2026
751.00
776.50
736.50
776.50
776.15
457,496
Jan 6, 2026
735.50
747.00
717.50
743.50
743.17
313,393
Jan 5, 2026
716.50
736.00
713.05
733.50
733.17
318,416
Jan 2, 2026
734.00
737.50
719.00
724.50
724.17
159,894
Dec 31, 2025
731.50
738.00
731.50
736.00
735.67
67,638
Dec 30, 2025
735.00
737.50
728.00
736.50
736.17
152,475
Dec 29, 2025
721.50
734.00
719.00
734.00
733.67
247,255
Dec 24, 2025
703.50
723.00
703.50
719.50
719.18
69,855
Dec 23, 2025
729.00
729.00
715.00
717.00
716.68
153,467
Dec 22, 2025
729.50
729.50
708.50
714.00
713.68
275,982
Dec 19, 2025
711.00
721.00
709.00
719.50
719.18
527,442
Dec 18, 2025
698.00
716.50
698.00
714.00
713.68
1,008,293
Dec 17, 2025
688.00
707.56
688.00
707.50
707.18
2,161,326
Dec 16, 2025
702.50
702.50
684.50
688.00
687.69
443,802
Dec 15, 2025
687.50
687.50
680.00
685.00
684.69
347,125
Dec 12, 2025
664.50
688.50
664.50
683.00
682.69
240,180
Dec 11, 2025
678.50
683.50
677.00
680.00
679.69
836,234
Dec 10, 2025
688.50
693.00
680.50
680.50
680.19
332,980
Dec 9, 2025
688.50
697.50
688.00
691.00
690.69
458,839
Dec 8, 2025
710.00
712.50
689.50
694.00
693.69
306,743
Dec 5, 2025
708.50
722.50
704.50
709.00
708.68
588,472
Dec 4, 2025
724.50
732.00
720.00
727.50
727.17
248,831
Dec 3, 2025
725.00
725.00
715.00
720.00
719.68
338,502
Dec 2, 2025
699.50
727.50
699.50
722.50
722.17
281,121
Dec 1, 2025
732.50
744.00
707.00
714.00
713.68
467,487
Nov 28, 2025
750.00
750.00
731.00
741.50
741.17
250,987
Nov 27, 2025
708.50
736.06
708.50
736.00
735.67
364,766
Nov 26, 2025
690.00
714.50
686.00
712.50
712.18
2,203,077
Nov 25, 2025
682.00
690.50
678.50
687.00
686.69
341,732
Nov 24, 2025
702.50
702.50
682.00
682.00
681.69
521,397
Nov 21, 2025
690.00
697.00
684.50
697.00
696.69
914,003
Nov 20, 2025
692.00
712.00
692.00
692.50
692.19
265,841
Nov 19, 2025
715.50
716.50
697.00
705.50
705.18
263,013
Nov 18, 2025
712.00
719.00
703.00
717.00
716.68
274,803
Nov 17, 2025
714.50
727.00
705.50
715.00
714.68
324,657
Nov 14, 2025
720.00
740.00
700.50
717.50
717.18
497,639
Nov 13, 2025
729.50
748.50
721.50
727.50
727.17
293,533
Nov 12, 2025
735.00
751.50
727.50
730.50
730.17
324,462
Nov 11, 2025
742.50
742.50
732.50
737.00
736.67
183,913
Nov 10, 2025
725.50
742.50
725.50
733.00
732.67
1,183,541
Nov 7, 2025
733.00
738.00
728.50
738.00
737.67
283,541
Nov 6, 2025
733.00
742.00
713.50
733.50
733.17
569,557
Nov 5, 2025
725.50
731.50
719.50
730.00
729.67
740,843
Nov 4, 2025
725.00
731.00
711.50
725.00
724.67
464,979
Nov 3, 2025
703.50
723.00
703.50
718.00
717.68
206,353
Oct 31, 2025
720.00
740.00
707.00
715.00
714.68
607,501
Oct 30, 2025
735.00
739.50
720.00
726.00
725.67
281,522
