671.50p+5.00 (+0.75%)20 Jun 2025, 18:10
Safestore Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 20, 2025 | 655.00p | 678.00p | 655.00p | 671.50p | 2,521,992 |
Jun 19, 2025 | 665.50p | 673.50p | 662.50p | 666.50p | 300,246 |
Jun 18, 2025 | 659.50p | 674.00p | 659.50p | 672.50p | 608,044 |
Jun 17, 2025 | 654.50p | 667.00p | 638.50p | 665.00p | 760,420 |
Jun 16, 2025 | 646.00p | 648.00p | 637.00p | 642.50p | 604,063 |
Jun 13, 2025 | 650.00p | 650.00p | 637.50p | 645.00p | 328,468 |
Jun 12, 2025 | 659.00p | 665.00p | 644.50p | 652.00p | 369,682 |
Jun 11, 2025 | 669.00p | 670.00p | 641.87p | 654.00p | 587,700 |
Jun 10, 2025 | 700.00p | 709.50p | 621.50p | 667.00p | 2,341,105 |
Jun 9, 2025 | 637.50p | 637.50p | 623.50p | 624.00p | 970,568 |
Jun 6, 2025 | 620.00p | 627.50p | 617.50p | 625.00p | 760,908 |
Jun 5, 2025 | 625.00p | 632.50p | 621.00p | 622.00p | 520,123 |
Jun 4, 2025 | 638.50p | 643.00p | 624.00p | 628.00p | 1,402,164 |
Jun 3, 2025 | 645.00p | 654.50p | 637.00p | 640.00p | 200,855 |
Jun 2, 2025 | 639.00p | 656.17p | 639.00p | 647.50p | 612,729 |
May 30, 2025 | 636.00p | 657.00p | 636.00p | 657.00p | 1,189,787 |
May 29, 2025 | 643.50p | 654.00p | 633.50p | 652.00p | 203,915 |
May 28, 2025 | 623.00p | 644.00p | 623.00p | 640.50p | 388,150 |
May 27, 2025 | 627.50p | 639.50p | 624.50p | 636.00p | 418,687 |
May 23, 2025 | 626.50p | 632.50p | 614.12p | 622.00p | 391,520 |
May 22, 2025 | 630.00p | 640.50p | 621.00p | 624.00p | 305,986 |
May 21, 2025 | 642.00p | 651.50p | 630.00p | 634.00p | 425,239 |
May 20, 2025 | 647.50p | 647.50p | 624.88p | 641.00p | 614,632 |
May 19, 2025 | 634.00p | 656.00p | 633.00p | 647.50p | 234,442 |
May 16, 2025 | 642.00p | 652.50p | 623.50p | 650.00p | 380,024 |
May 15, 2025 | 650.50p | 650.50p | 628.50p | 640.00p | 368,600 |
May 14, 2025 | 618.50p | 643.50p | 618.50p | 636.50p | 1,102,037 |
May 13, 2025 | 630.00p | 647.00p | 629.50p | 633.50p | 593,378 |
May 12, 2025 | 645.00p | 652.00p | 634.00p | 640.50p | 513,228 |
May 9, 2025 | 634.50p | 647.50p | 634.50p | 643.00p | 402,799 |
May 8, 2025 | 656.00p | 659.50p | 630.50p | 634.00p | 980,351 |
May 7, 2025 | 662.50p | 662.50p | 636.50p | 653.50p | 1,281,280 |
May 6, 2025 | 654.00p | 664.50p | 645.00p | 653.50p | 619,875 |
May 2, 2025 | 625.50p | 655.50p | 625.50p | 646.00p | 661,837 |
May 1, 2025 | 627.00p | 644.00p | 625.00p | 644.00p | 341,743 |
Apr 30, 2025 | 612.00p | 634.00p | 612.00p | 629.50p | 1,217,888 |
Apr 29, 2025 | 612.50p | 626.00p | 610.00p | 612.00p | 477,741 |
Apr 28, 2025 | 612.00p | 618.50p | 605.48p | 615.00p | 491,400 |
Apr 25, 2025 | 614.50p | 615.00p | 602.00p | 607.00p | 533,321 |
Apr 24, 2025 | 607.50p | 618.00p | 604.50p | 607.00p | 688,050 |
Apr 23, 2025 | 620.00p | 620.00p | 605.50p | 606.50p | 1,585,277 |
Apr 22, 2025 | 592.00p | 612.50p | 587.50p | 608.00p | 407,547 |
Apr 17, 2025 | 595.00p | 606.50p | 591.50p | 603.50p | 246,098 |
Apr 16, 2025 | 588.00p | 598.50p | 581.50p | 596.50p | 295,363 |
Apr 15, 2025 | 569.00p | 587.00p | 569.00p | 585.50p | 1,389,410 |
Apr 14, 2025 | 548.00p | 572.00p | 548.00p | 572.00p | 682,122 |
Apr 11, 2025 | 542.00p | 563.50p | 542.00p | 555.00p | 393,236 |
Apr 10, 2025 | 566.00p | 580.50p | 554.00p | 555.00p | 1,567,079 |
Apr 9, 2025 | 548.00p | 549.50p | 525.50p | 529.00p | 690,805 |
Apr 8, 2025 | 542.50p | 563.50p | 530.00p | 552.50p | 623,914 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 365.00 | 4.14 |
Hays PLC | 65.85 | 4.03 |
Carnival PLC | 1,589.50 | 3.99 |
Metro Bank Holdings PLC | 130.80 | 3.97 |
Moonpig Group PLC | 253.00 | 3.69 |
Foresight Solar Fund Limited | 85.40 | 3.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Berkeley Group Holdings (The) PLC | 3,810.00 | -8.19 |
W.A.G Payment Solutions PLC | 81.20 | -7.73 |
B&M European Value Retail S.A. | 263.90 | -3.33 |
Vistry Group PLC | 619.60 | -3.31 |
Ferrexpo PLC | 45.30 | -3.10 |
Volution Group PLC | 588.00 | -2.97 |
Risers/fallers data from previous trading day.