Safestore Holdings plc - SAFE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	809	800	800	812	791	802,297
February 19, 2026	773	791.5	791.5	800.5	773	160,260
February 18, 2026	801	792.5	792.5	806	789.5	300,475
February 17, 2026	798	795	795	798	788.5	230,683
February 16, 2026	812	787	787	812	782.5	292,278
February 13, 2026	768.5	794.5	794.5	798.5	768.5	309,666
February 12, 2026	781	790	790	799	776	372,908
February 11, 2026	797	795.5	795.5	802	782.5	237,712
February 10, 2026	766.5	794	794	798	766.5	487,915
February 09, 2026	806	802.5	802.5	811	791	650,465
February 06, 2026	803.5	801	801	804	780	347,414
February 05, 2026	814	800	800	822	792.35	477,597
February 04, 2026	818.5	819.5	819.5	830.5	812.5	414,567
February 03, 2026	814	813	813	834	809	193,988
February 02, 2026	835.5	814	814	835.5	813	462,638
January 30, 2026	829.8	827	827	830.5	819	291,986
January 29, 2026	812	824	824	829	812	509,018
January 28, 2026	828	823.5	823.5	828	808.5	341,661
January 27, 2026	814	816	816	821.5	805	338,746
January 26, 2026	806	814	814	815.5	800	247,319
January 23, 2026	796	808	808	808	793.5	518,059
January 22, 2026	805	799	799	810	789.5	580,994
January 21, 2026	821.5	787.5	787.5	821.5	786.63	367,017
January 20, 2026	825.5	796.5	796.5	826.5	796.5	484,871
January 19, 2026	827.5	827.5	827.5	849.5	812.5	245,692
January 16, 2026	831	837	837	837	809.5	594,441
January 15, 2026	765.5	817.5	817.5	817.5	743.5	667,144
January 14, 2026	750	765	765	771.5	748.5	250,490
January 13, 2026	766.5	767.5	767.5	775.7	765	379,906
January 12, 2026	762	764	764	782.5	760.5	851,192
January 09, 2026	786	782	782	787	774	809,965
January 08, 2026	784.5	781	781	793.5	777.5	269,151
January 07, 2026	751	776.5	776.5	776.5	736.5	457,488
January 06, 2026	733.9	743.5	743.5	747	717.5	313,393
January 05, 2026	716.5	733.5	733.5	736	713.05	318,416
January 02, 2026	734	724.5	724.5	737.5	719	159,882
December 31, 2025	734	736	736	738	731.5	67,638
December 30, 2025	735	736.5	736.5	737.5	728	152,475
December 29, 2025	720.45	734	734	734	719	247,255
December 24, 2025	703.5	719.5	719.5	722.5	703.5	69,851
December 23, 2025	729	717	717	729	715	153,467
December 22, 2025	729.5	714	714	729.5	708.5	275,982
December 19, 2025	711	719.5	719.5	721	709	527,435
December 18, 2025	698	714	714	716	698	1.01M
December 17, 2025	688	707.5	707.5	707.5	688	2.16M
December 16, 2025	702.5	688	688	702.5	684.5	443,802
December 15, 2025	687.5	685	685	687.5	680	347,125
December 12, 2025	664.5	683	683	688.5	664.5	240,180
December 11, 2025	678.5	680	680	683.5	677	836,234
December 10, 2025	688.5	680.5	680.5	693	680.5	332,969
December 09, 2025	688.5	691	691	697.5	688	458,839
December 08, 2025	689.5	694	694	712	689.5	306,743
December 05, 2025	708.5	709	709	722.5	704.5	588,472
December 04, 2025	724.5	727.5	727.5	732	720	248,822
December 03, 2025	725	720	720	725	715	327,150
December 02, 2025	699.5	722.5	722.5	727.5	699.5	281,121
December 01, 2025	732.5	714	714	744	707	467,487
November 28, 2025	750	741.5	741.5	750	731	250,987
November 27, 2025	708.5	736	736	736	708.5	358,420
November 26, 2025	690	712.5	712.5	714.5	686	2.2M

Safestore Holdings plc (SAFE.L) LSE