Safestay plc (AIM:SSTY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.11
-0.90 (-14.92%)
Nov 6, 2026, 9:29 AM GMT
Safestay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.00 | 6.00 | 5.11 | 5.11 | 5.11 | -14.92% | 1,652 |
| Nov 5, 2026 | 6.00 | 6.27 | 5.11 | 6.00 | 6.00 | - | 11,866 |
| Nov 4, 2026 | 6.00 | 7.00 | 5.10 | 6.00 | 6.00 | - | 131,770 |
| Nov 3, 2026 | 6.00 | 5.00 | 5.00 | 6.00 | 6.00 | - | 757 |
| Nov 2, 2026 | 6.00 | 6.40 | 6.40 | 6.00 | 6.00 | - | 7,812 |
| Oct 30, 2026 | 6.00 | 5.10 | 5.10 | 6.00 | 6.00 | - | 5,000 |
| Oct 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 130,000 |
| Oct 27, 2026 | 6.00 | 7.00 | 6.45 | 6.00 | 6.00 | - | 1,747 |
| Oct 26, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | -29.41% | 18,639 |
| Oct 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 103 |
| Oct 22, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 12,260 |
| Oct 21, 2026 | 8.50 | 8.30 | 8.00 | 8.50 | 8.50 | - | 6,245 |
| Oct 20, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 999 |
| Oct 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,564 |
| Oct 16, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 2,090 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,276 |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 12, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,087 |
| Oct 9, 2026 | 8.00 | 8.20 | 8.00 | 8.50 | 8.50 | - | 382 |
| Oct 8, 2026 | 9.00 | 9.00 | 8.30 | 8.50 | 8.50 | - | 5,465 |
| Oct 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 6, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 467 |
| Oct 5, 2026 | 8.50 | 8.25 | 8.25 | 8.50 | 8.50 | - | 21,392 |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 1, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 2,254 |
| Sep 30, 2026 | 8.20 | 8.25 | 8.20 | 8.50 | 8.50 | - | 1,992 |
| Sep 29, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | - | 11,145 |
| Sep 28, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 11,637 |
| Sep 25, 2026 | 10.02 | 9.00 | 9.00 | 8.50 | 8.50 | -32.00% | 229,510 |
| Sep 24, 2026 | 12.02 | 12.02 | 12.02 | 12.50 | 12.50 | - | 5,359 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 22, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | - | 40,612 |
| Sep 21, 2026 | 12.84 | 12.84 | 12.84 | 12.50 | 12.50 | - | 170 |
| Sep 18, 2026 | 12.50 | 12.56 | 12.50 | 12.50 | 12.50 | - | 100,000 |
| Sep 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.50 | 12.50 | - | 10,000 |
| Sep 15, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,391 |
| Sep 14, 2026 | 12.00 | 12.00 | 12.00 | 12.50 | 12.50 | - | 373 |
| Sep 11, 2026 | 12.50 | 12.39 | 12.39 | 12.50 | 12.50 | - | 807 |
| Sep 10, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 51 |
| Sep 9, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 844 |
| Sep 8, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 106 |
| Sep 7, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 288 |
| Sep 4, 2026 | 12.50 | 12.84 | 12.84 | 12.50 | 12.50 | - | 2 |
| Sep 3, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 2,166 |
| Sep 2, 2026 | 12.50 | 12.84 | 12.84 | 12.50 | 12.50 | - | 3 |
| Sep 1, 2026 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | - | 14 |
| Aug 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |