Safestore Holdings(GB:SAFE)
GBX 565.00-3.50 (-0.62%)
GB:SAFE
Safestore Holdings historical prices
GBX 565.00
At close:-3.50 (-0.62%)
Want to see GB:SAFE full AI Analyst Report?
Safestore Holdings (SAFE) Historical Prices
73 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 573.00 | 578.50 | 565.00 | 565.00 | 565.00 | -0.62% | 483,893 | 0.69 |
| Nov 09, 2026 | 583.00 | 583.00 | 565.00 | 568.50 | 568.50 | +0.00% | 173,539 | 0.25 |
| Nov 06, 2026 | 568.00 | 574.50 | 564.50 | 568.50 | 568.50 | -1.56% | 283,817 | 0.40 |
| Nov 05, 2026 | 575.00 | 590.50 | 573.00 | 577.50 | 577.50 | +1.05% | 595,496 | 0.86 |
| Nov 04, 2026 | 551.00 | 574.50 | 551.00 | 571.50 | 571.50 | +2.05% | 537,527 | 0.78 |
| Nov 03, 2026 | 567.00 | 567.50 | 557.50 | 560.00 | 560.00 | -0.80% | 468,196 | 0.68 |
| Nov 02, 2026 | 543.50 | 566.50 | 543.50 | 564.50 | 564.50 | +2.26% | 461,785 | 0.67 |
| Oct 30, 2026 | 563.50 | 563.50 | 545.50 | 552.00 | 552.00 | +0.00% | 292,865 | 0.43 |
| Oct 29, 2026 | 552.00 | 556.50 | 545.50 | 552.00 | 552.00 | +0.91% | 383,891 | 0.56 |
| Oct 28, 2026 | 554.00 | 558.00 | 540.50 | 547.00 | 547.00 | -0.45% | 242,012 | 0.35 |
| Oct 27, 2026 | 538.50 | 550.00 | 528.00 | 549.50 | 549.50 | +2.52% | 351,411 | 0.51 |
| Oct 26, 2026 | 531.50 | 538.50 | 529.00 | 536.00 | 536.00 | +1.04% | 623,425 | 0.88 |
| Oct 23, 2026 | 510.50 | 532.00 | 510.50 | 530.50 | 530.50 | +1.34% | 428,679 | 0.60 |
| Oct 22, 2026 | 516.00 | 523.50 | 513.00 | 523.50 | 523.50 | +1.06% | 255,069 | 0.36 |
| Oct 21, 2026 | 518.00 | 524.00 | 512.00 | 518.00 | 518.00 | +0.00% | 1,053,769 | 1.49 |
| Oct 20, 2026 | 513.50 | 519.00 | 508.00 | 518.00 | 518.00 | +0.88% | 3,786,508 | 5.68 |
| Oct 19, 2026 | 530.50 | 530.50 | 511.50 | 513.50 | 513.50 | -1.15% | 433,370 | 0.65 |
| Oct 16, 2026 | 530.50 | 530.50 | 499.01 | 519.50 | 519.50 | -0.76% | 1,808,439 | 2.80 |
| Oct 15, 2026 | 490.60 | 527.00 | 490.60 | 523.50 | 523.50 | +4.70% | 1,518,338 | 2.42 |
| Oct 14, 2026 | 496.80 | 508.00 | 493.20 | 500.00 | 500.00 | +0.64% | 3,377,706 | 5.81 |
| Oct 13, 2026 | 507.00 | 509.50 | 492.00 | 496.80 | 496.80 | -0.74% | 414,074 | 0.71 |
| Oct 12, 2026 | 502.50 | 504.50 | 498.34 | 500.50 | 500.50 | +0.26% | 352,022 | 0.60 |
| Oct 09, 2026 | 497.40 | 503.00 | 494.40 | 499.20 | 499.20 | +1.22% | 767,178 | 1.33 |
| Oct 08, 2026 | 495.20 | 498.20 | 486.60 | 493.20 | 493.20 | -1.56% | 638,713 | 1.11 |
| Oct 07, 2026 | 497.20 | 513.50 | 497.20 | 501.00 | 501.00 | -1.96% | 359,464 | 0.63 |
| Oct 06, 2026 | 498.00 | 511.57 | 498.00 | 511.00 | 511.00 | +2.00% | 336,648 | 0.58 |
| Oct 05, 2026 | 518.00 | 518.00 | 499.40 | 501.00 | 501.00 | -0.99% | 302,819 | 0.49 |
| Oct 02, 2026 | 504.50 | 510.00 | 502.00 | 506.00 | 506.00 | +0.40% | 679,533 | 1.10 |
| Oct 01, 2026 | 514.00 | 517.00 | 500.50 | 504.00 | 504.00 | -4.09% | 1,235,685 | 2.05 |
| Sep 30, 2026 | 526.50 | 532.50 | 520.50 | 525.50 | 525.50 | +0.00% | 531,945 | 0.89 |
| Sep 29, 2026 | 520.50 | 531.50 | 520.50 | 525.50 | 525.50 | +0.19% | 434,158 | 0.72 |
| Sep 28, 2026 | 535.50 | 538.00 | 524.50 | 524.50 | 524.50 | +0.48% | 317,698 | 0.53 |
| Sep 25, 2026 | 524.00 | 530.00 | 521.50 | 522.00 | 522.00 | -0.48% | 395,861 | 0.65 |
| Sep 24, 2026 | 515.00 | 527.68 | 515.00 | 524.50 | 524.50 | -0.19% | 1,530,815 | 2.58 |
| Sep 23, 2026 | 526.00 | 537.00 | 524.00 | 525.50 | 525.50 | -1.31% | 514,445 | 0.87 |
| Sep 22, 2026 | 526.00 | 539.00 | 526.00 | 532.50 | 532.50 | -0.47% | 309,810 | 0.51 |
| Sep 21, 2026 | 542.00 | 542.00 | 527.50 | 535.00 | 535.00 | +0.94% | 1,161,685 | 1.94 |
| Sep 18, 2026 | 548.00 | 548.00 | 528.50 | 530.00 | 530.00 | -1.21% | 1,414,657 | 2.28 |
| Sep 17, 2026 | 518.50 | 536.50 | 518.50 | 536.50 | 536.50 | +1.80% | 1,225,911 | 1.99 |
| Sep 16, 2026 | 525.00 | 539.36 | 509.50 | 527.00 | 527.00 | -1.40% | 565,560 | 0.88 |
| Sep 15, 2026 | 530.50 | 539.50 | 530.00 | 534.50 | 534.50 | +0.28% | 604,022 | 0.94 |
| Sep 14, 2026 | 539.00 | 545.00 | 533.00 | 533.00 | 533.00 | -1.39% | 353,060 | 0.55 |
| Sep 11, 2026 | 544.50 | 556.50 | 540.00 | 540.50 | 540.50 | -0.37% | 586,202 | 0.90 |
| Sep 10, 2026 | 538.00 | 548.00 | 538.00 | 542.50 | 542.50 | +0.46% | 582,685 | 0.89 |
| Sep 09, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -1.91% | 2,379,628 | 3.80 |
| Sep 08, 2026 | 551.50 | 563.00 | 550.50 | 550.50 | 550.50 | -1.70% | 340,076 | 0.53 |
| Sep 07, 2026 | 577.50 | 577.50 | 556.50 | 560.00 | 560.00 | -0.88% | 337,748 | 0.53 |
| Sep 04, 2026 | 558.50 | 567.04 | 551.50 | 565.00 | 565.00 | +1.35% | 740,139 | 1.17 |
| Sep 03, 2026 | 561.50 | 578.00 | 556.50 | 557.50 | 557.50 | -3.04% | 1,639,988 | 2.58 |
| Sep 02, 2026 | 574.50 | 579.00 | 568.00 | 575.00 | 575.00 | -0.52% | 539,176 | 0.85 |
