Safestay plc (AIM:SSTY)
London · Delayed Price · Currency is GBP · Price in GBX 20.80
+0.30 (1.46%)
Oct 10, 2025, 2:09 PM GMT+1
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | - | 1,201 |
| Oct 9, 2025 | 21.00 | 21.00 | 19.10 | 20.50 | 20.50 | -2.38% | 44,002 |
| Oct 8, 2025 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 14,713 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 26,535 |
| Oct 6, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 1,830 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 14,000 |
| Oct 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 14,000 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 14,000 |
| Sep 30, 2025 | 21.50 | 21.50 | 20.10 | 21.50 | 21.50 | - | 13,317 |
| Sep 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 546,000 |
| Sep 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 546,000 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 39,000 |
| Sep 24, 2025 | 21.50 | 21.50 | 20.10 | 21.50 | 21.50 | - | 12,000 |
| Sep 23, 2025 | 21.20 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 65,412 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.01 | 22.50 | 22.50 | - | 4,000 |
| Sep 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 280,000 |
| Sep 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 280,000 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 28,000 |
| Sep 16, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 14,545 |
| Sep 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3,000 |
| Sep 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3,000 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3,000 |
| Sep 10, 2025 | 22.50 | 22.50 | 22.35 | 22.50 | 22.50 | - | 1,064 |
| Sep 9, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 60,000 |
| Sep 8, 2025 | 22.50 | 22.50 | 21.00 | 22.50 | 22.50 | - | 54,727 |
| Sep 5, 2025 | 22.50 | 22.50 | 21.60 | 22.50 | 22.50 | - | 101,834 |
| Sep 4, 2025 | 23.00 | 23.40 | 21.68 | 22.50 | 22.50 | -4.26% | 26,178 |
| Sep 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 30,108 |
| Sep 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 42,000 |
| Sep 1, 2025 | 22.32 | 24.90 | 22.32 | 23.50 | 23.50 | - | 3,008 |
| Aug 29, 2025 | 22.32 | 23.50 | 22.32 | 23.50 | 23.50 | - | 10,000 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 27, 2025 | 22.30 | 23.50 | 22.30 | 23.50 | 23.50 | - | 370 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - | 50,000 |
| Aug 22, 2025 | 24.10 | 24.10 | 22.55 | 23.50 | 23.50 | - | 3,315 |
| Aug 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 19, 2025 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | - | 1,238 |
| Aug 18, 2025 | 24.25 | 24.25 | 22.50 | 23.50 | 23.50 | 2.17% | 112,449 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 14, 2025 | 22.02 | 23.00 | 22.02 | 23.00 | 23.00 | - | 100 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 12, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 4 |
| Aug 11, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 6 |
| Aug 8, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | - | 40,000 |
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 5, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | - | 20 |
| Aug 4, 2025 | 22.02 | 23.80 | 22.02 | 23.00 | 23.00 | - | 2,508 |
| Aug 1, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | - | 100 |