Shares Magazine
595.00p-0.50 (-0.08%)07 Mar 2025, 13:17
Safestore Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 612.50p | 612.50p | 591.00p | 595.50p | 913,978 |
| Mar 5, 2025 | 601.50p | 612.50p | 596.50p | 599.00p | 2,250,904 |
| Mar 4, 2025 | 607.50p | 613.00p | 600.00p | 609.50p | 422,405 |
| Mar 3, 2025 | 608.00p | 611.00p | 596.00p | 600.00p | 2,493,127 |
| Feb 28, 2025 | 597.50p | 609.50p | 597.50p | 606.00p | 2,206,123 |
| Feb 27, 2025 | 602.50p | 613.00p | 602.00p | 604.50p | 424,205 |
| Feb 26, 2025 | 601.50p | 615.15p | 601.50p | 611.50p | 1,610,767 |
| Feb 25, 2025 | 598.00p | 611.00p | 598.00p | 602.00p | 598,913 |
| Feb 24, 2025 | 615.00p | 615.00p | 598.50p | 604.50p | 311,536 |
| Feb 21, 2025 | 612.00p | 612.00p | 597.00p | 601.50p | 380,673 |
| Feb 20, 2025 | 584.50p | 609.00p | 583.50p | 600.00p | 492,838 |
| Feb 19, 2025 | 580.50p | 590.50p | 580.50p | 584.50p | 283,347 |
| Feb 18, 2025 | 577.50p | 593.00p | 577.50p | 589.00p | 347,831 |
| Feb 17, 2025 | 584.00p | 590.50p | 580.50p | 582.50p | 235,341 |
| Feb 14, 2025 | 595.00p | 596.50p | 589.50p | 590.50p | 453,595 |
| Feb 13, 2025 | 597.00p | 610.00p | 587.00p | 595.00p | 410,222 |
| Feb 12, 2025 | 596.50p | 613.00p | 592.50p | 594.00p | 1,682,812 |
| Feb 11, 2025 | 590.00p | 603.50p | 590.00p | 602.00p | 339,852 |
| Feb 10, 2025 | 594.00p | 605.00p | 578.50p | 600.00p | 653,137 |
| Feb 7, 2025 | 607.50p | 615.00p | 594.50p | 601.50p | 375,995 |
| Feb 6, 2025 | 620.50p | 623.50p | 609.00p | 611.00p | 273,969 |
| Feb 5, 2025 | 607.50p | 617.50p | 607.00p | 617.50p | 306,243 |
| Feb 4, 2025 | 596.50p | 612.76p | 596.50p | 610.00p | 206,392 |
| Feb 3, 2025 | 614.00p | 620.86p | 599.80p | 613.50p | 338,800 |
| Jan 31, 2025 | 600.00p | 616.50p | 593.00p | 616.50p | 419,165 |
| Jan 30, 2025 | 596.50p | 612.50p | 594.50p | 599.50p | 678,157 |
| Jan 29, 2025 | 613.00p | 615.00p | 597.00p | 601.00p | 564,411 |
| Jan 28, 2025 | 603.00p | 616.50p | 600.50p | 611.00p | 879,413 |
| Jan 27, 2025 | 599.00p | 612.50p | 595.50p | 607.00p | 375,708 |
| Jan 24, 2025 | 598.50p | 606.00p | 593.00p | 600.50p | 636,603 |
| Jan 23, 2025 | 600.00p | 604.00p | 589.00p | 602.50p | 695,713 |
| Jan 22, 2025 | 607.00p | 607.00p | 587.00p | 590.00p | 667,847 |
| Jan 21, 2025 | 612.00p | 616.00p | 596.50p | 601.00p | 702,173 |
| Jan 20, 2025 | 624.00p | 633.00p | 609.50p | 613.00p | 1,178,638 |
| Jan 17, 2025 | 605.00p | 624.00p | 597.64p | 624.00p | 1,120,510 |
| Jan 16, 2025 | 664.50p | 675.50p | 591.00p | 596.50p | 1,288,709 |
| Jan 15, 2025 | 656.00p | 671.50p | 651.50p | 664.50p | 494,679 |
| Jan 14, 2025 | 650.50p | 650.50p | 637.00p | 643.50p | 646,669 |
| Jan 13, 2025 | 644.00p | 644.00p | 634.50p | 641.00p | 420,101 |
| Jan 10, 2025 | 646.50p | 646.50p | 622.00p | 638.50p | 703,036 |
| Jan 9, 2025 | 630.00p | 636.00p | 624.50p | 636.00p | 1,464,933 |
| Jan 8, 2025 | 655.00p | 658.00p | 624.00p | 632.50p | 460,067 |
| Jan 7, 2025 | 663.00p | 664.00p | 644.00p | 652.00p | 2,041,191 |
| Jan 6, 2025 | 663.50p | 671.00p | 659.00p | 663.50p | 244,710 |
| Jan 3, 2025 | 655.50p | 665.00p | 651.50p | 662.50p | 2,595,714 |
| Jan 2, 2025 | 637.50p | 661.50p | 633.50p | 661.50p | 394,838 |
| Dec 31, 2024 | 656.50p | 656.50p | 640.00p | 644.00p | 182,911 |
| Dec 30, 2024 | 648.00p | 652.50p | 643.50p | 650.00p | 236,679 |
| Dec 27, 2024 | 650.00p | 655.00p | 646.00p | 649.50p | 271,373 |
| Dec 24, 2024 | 653.50p | 658.88p | 651.00p | 655.50p | 90,636 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.30 | 9.04 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Ninety One PLC | 149.80 | 3.38 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.40 | 2.81 |
| Greggs PLC | 1,802.11 | 2.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 1,006.50 | -5.93 |
| Melrose Industries PLC | 526.80 | -5.32 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |