Safestay plc (AIM:SSTY)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.50 (4.00%)
May 28, 2026, 4:41 PM GMT
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | - |
| May 27, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 194,348 |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20,000 |
| May 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 21, 2026 | 12.00 | 12.96 | 11.20 | 12.50 | 12.50 | 4.17% | 27,372 |
| May 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,500 |
| May 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 15, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 65,109 |
| May 14, 2026 | 13.50 | 12.75 | 10.30 | 12.00 | 12.00 | -11.11% | 253,517 |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 8, 2026 | 13.50 | 12.30 | 12.30 | 13.50 | 13.50 | - | 1,909 |
| May 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 6, 2026 | 13.25 | 13.75 | 13.75 | 13.50 | 13.50 | 1.89% | 10,880 |
| May 5, 2026 | 13.25 | 12.75 | 12.75 | 13.25 | 13.25 | - | 50,000 |
| May 1, 2026 | 13.25 | 12.00 | 12.00 | 13.25 | 13.25 | - | 7,496 |
| Apr 30, 2026 | 13.25 | 12.03 | 12.03 | 13.25 | 13.25 | - | 2 |
| Apr 29, 2026 | 13.00 | 13.17 | 13.17 | 13.25 | 13.25 | 1.92% | 20,000 |
| Apr 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 27, 2026 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | - | 378 |
| Apr 24, 2026 | 13.50 | 14.00 | 13.00 | 13.00 | 13.00 | -3.70% | 7,135 |
| Apr 23, 2026 | 14.00 | 14.00 | 12.25 | 13.50 | 13.50 | - | 24,404 |
| Apr 22, 2026 | 15.00 | 15.00 | 13.00 | 13.50 | 13.50 | -10.00% | 41,718 |
| Apr 21, 2026 | 15.00 | 16.00 | 13.00 | 15.00 | 15.00 | - | 3,056 |
| Apr 20, 2026 | 15.00 | 14.50 | 14.00 | 15.00 | 15.00 | - | 14,655 |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2026 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 50 |
| Apr 13, 2026 | 15.00 | 13.00 | 13.00 | 15.00 | 15.00 | - | 17,000 |
| Apr 10, 2026 | 15.00 | 14.99 | 14.02 | 15.00 | 15.00 | - | 8 |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 8, 2026 | 15.00 | 14.99 | 14.99 | 15.00 | 15.00 | - | 28 |
| Apr 7, 2026 | 15.00 | 14.05 | 14.00 | 15.00 | 15.00 | - | 159,693 |
| Apr 2, 2026 | 15.00 | 15.00 | 14.97 | 15.00 | 15.00 | - | 34,976 |
| Apr 1, 2026 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 38 |
| Mar 31, 2026 | 15.50 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 9,661 |
| Mar 30, 2026 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 111 |
| Mar 27, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 19 |
| Mar 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 25, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 1 |
| Mar 24, 2026 | 15.50 | 15.40 | 15.39 | 15.50 | 15.50 | - | 71 |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | - |
| Mar 20, 2026 | 15.50 | 15.25 | 15.25 | 15.25 | 15.25 | -1.61% | - |
| Mar 19, 2026 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 55 |
| Mar 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 17, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 12 |
| Mar 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |