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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	682	687	687	690.5	678.5	341,732
November 24, 2025	702.5	682	682	702.5	682	515,430
November 21, 2025	690	697	697	697	684.5	914,003
November 20, 2025	708	692.5	692.5	709.5	692	265,841
November 19, 2025	715.5	705.5	705.5	716.5	697	263,013
November 18, 2025	712	717	717	719	703	274,803
November 17, 2025	714.5	715	715	727	705.5	324,657
November 14, 2025	727.1	717.5	717.5	727.1	700.5	497,639
November 13, 2025	729.5	727.5	727.5	734.5	721.5	293,533
November 12, 2025	751.5	730.5	730.5	751.5	727.5	332,832
November 11, 2025	742.5	737	737	742.5	732.5	183,913
November 10, 2025	725.5	733	733	742.5	725.5	1.18M
November 07, 2025	733	738	738	738	728.5	283,526
November 06, 2025	733	733.5	733.5	742	713.5	569,557
November 05, 2025	725.5	728.5	728.5	731.5	719.5	153,242
November 04, 2025	725	725	725	731	711.5	464,979
November 03, 2025	703.5	718	718	723	703.5	206,353
October 31, 2025	718.92	715	715	740	709.84	607,482
October 30, 2025	735	726	726	739.5	720	281,499
October 29, 2025	732	740	740	747	732	243,896
October 28, 2025	728.5	741	741	745.5	728.5	192,548
October 27, 2025	729	746.5	746.5	750	729	266,079
October 24, 2025	751	748.5	748.5	751	729.5	226,712
October 23, 2025	757.5	738	738	757.5	737	376,976
October 22, 2025	734.5	747	747	747	716.5	1.07M
October 21, 2025	706.5	716.5	716.5	720.5	703.5	484,322
October 20, 2025	707.5	704.5	704.5	710	700.5	212,100
October 17, 2025	706	706	706	714.5	703.5	252,842
October 16, 2025	712.22	714.5	714.5	734	705	217,682
October 15, 2025	692	712	712	719.5	692	505,413
October 14, 2025	731.5	706	706	733	700	418,775
October 13, 2025	655.5	716	716	774.5	655	2.44M
October 10, 2025	663	654.5	654.5	663.5	653.5	179,576
October 09, 2025	648.5	661.5	663.5	667	648.5	686,166
October 08, 2025	671.5	664	664	685	662	271,467
October 07, 2025	696.5	683	683	696.5	681	348,725
October 06, 2025	685	688	688	704.5	685	327,203
October 03, 2025	680.5	700	700	701.5	680.5	210,466
October 02, 2025	676.5	695	695	700.25	676.5	1.47M

Safestore Holdings plc (SAFE.L) LSE