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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	656.5	682.5	682.5	682.5	653.5	400,233
September 30, 2025	654	658	658	658	646.5	391,579
September 29, 2025	645	654.5	654.5	660.5	645	386,668
September 26, 2025	633.5	654.5	654.5	657	633.5	219,347
September 25, 2025	654	642	642	654	639.5	158,118
September 24, 2025	638	648	648	650	634.5	270,683
September 23, 2025	639.5	640.5	640.5	650	638	398,233
September 22, 2025	638	638.5	638.5	642.5	632	386,323
September 19, 2025	640	639	639	648.5	636.5	640,705
September 18, 2025	641.5	644.5	644.5	649.35	635.5	408,262
September 17, 2025	646.5	643.5	643.5	646.5	632.5	343,566
September 16, 2025	656.5	631	631	662	631	890,361
September 15, 2025	616	631.5	631.5	633.53	616	489,240
September 12, 2025	621.5	620.5	620.5	630	620.5	256,538
September 11, 2025	626.5	624.5	624.5	632	616.5	1.1M
September 10, 2025	616.5	625.5	625.5	637.5	616.5	2.91M
September 09, 2025	616.5	628.5	628.5	639.5	616.5	254,247
September 08, 2025	636.78	630	630	642.5	627.5	342,147
September 05, 2025	625	633	633	635	619	704,855
September 04, 2025	625	622.5	622.5	631	620.5	550,582
September 03, 2025	606	623.5	623.5	624.5	606	1.47M
September 02, 2025	628.5	612.5	612.5	633.75	611.5	454,360
September 01, 2025	629	628.5	628.5	636	626.5	345,871
August 29, 2025	642.6	629	629	655.5	629	295,658
August 28, 2025	641	643.5	643.5	645.5	635.5	275,486
August 27, 2025	646.5	642	642	660.5	635	377,280
August 26, 2025	638	643	643	651.5	638	408,256
August 22, 2025	641	652.5	652.5	652.5	638.5	376,250
August 21, 2025	638	640	640	652	636.5	203,369
August 20, 2025	653.5	651	651	658.5	638.5	1.1M
August 19, 2025	635	640	640	646	635	762,541
August 18, 2025	661	639.5	639.5	661	639	373,136
August 15, 2025	668.5	645	645	668.5	640.5	480,011

Safestore Holdings plc (SAFE.L) LSE