Safestay plc (AIM:SSTY)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
Aug 27, 2025, 4:35 PM GMT+1
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 24.00 | 24.00 | 21.60 | 23.00 | 23.00 | - | 5,350 |
| Jul 30, 2025 | 22.10 | 24.00 | 22.10 | 23.00 | 23.00 | - | 7,176 |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 25, 2025 | 22.10 | 23.00 | 21.60 | 23.00 | 23.00 | - | 80,044 |
| Jul 24, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | - | 50,000 |
| Jul 23, 2025 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | -4.17% | 15,000 |
| Jul 22, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | - | 122,000 |
| Jul 21, 2025 | 23.35 | 24.80 | 23.35 | 24.00 | 24.00 | -2.04% | 36,648 |
| Jul 18, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 34 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 16, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 11,976 |
| Jul 15, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 20,000 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 11, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 12,333 |
| Jul 10, 2025 | 24.50 | 25.40 | 24.50 | 24.50 | 24.50 | - | 86,339 |
| Jul 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 8, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 4,983 |
| Jul 7, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 33,000 |
| Jul 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 3, 2025 | 23.35 | 24.50 | 23.35 | 24.50 | 24.50 | - | 63,805 |
| Jul 2, 2025 | 26.00 | 26.00 | 23.21 | 24.50 | 24.50 | - | 8,290 |
| Jul 1, 2025 | 23.25 | 24.50 | 23.21 | 24.50 | 24.50 | - | 81,032 |
| Jun 30, 2025 | 25.82 | 25.82 | 24.50 | 24.50 | 24.50 | - | 88,000 |
| Jun 27, 2025 | 23.21 | 24.50 | 23.21 | 24.50 | 24.50 | - | 3,500 |
| Jun 26, 2025 | 25.40 | 25.40 | 23.21 | 24.50 | 24.50 | - | 11,019 |
| Jun 25, 2025 | 23.00 | 24.50 | 23.00 | 24.50 | 24.50 | - | 4 |
| Jun 24, 2025 | 23.21 | 24.50 | 23.00 | 24.50 | 24.50 | - | 20,833 |
| Jun 23, 2025 | 25.98 | 25.98 | 23.78 | 24.50 | 24.50 | -2.00% | 25,911 |
| Jun 20, 2025 | 26.00 | 26.00 | 24.14 | 25.00 | 25.00 | - | 5,078 |
| Jun 19, 2025 | 25.45 | 25.98 | 25.00 | 25.00 | 25.00 | - | 50,031 |