Safestay plc (AIM:SSTY)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
-3.50 (-28.00%)
Sep 25, 2026, 3:12 PM GMT
Safestay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 27, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,995 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.50 | 12.16 | 12.00 | 12.50 | 12.50 | - | 1,252 |
| Aug 24, 2026 | 12.50 | 12.84 | 12.00 | 12.50 | 12.50 | - | 31,162 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 20, 2026 | 12.50 | 12.40 | 12.00 | 12.50 | 12.50 | - | 8,040 |
| Aug 19, 2026 | 12.50 | 12.40 | 12.40 | 12.50 | 12.50 | - | 500 |
| Aug 18, 2026 | 12.50 | 12.84 | 12.00 | 12.50 | 12.50 | - | 409 |
| Aug 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,907 |
| Aug 14, 2026 | 12.50 | 12.05 | 12.05 | 12.50 | 12.50 | - | 1,000 |
| Aug 13, 2026 | 12.50 | 12.40 | 12.40 | 12.50 | 12.50 | - | 9,500 |
| Aug 12, 2026 | 12.50 | 12.05 | 12.00 | 12.50 | 12.50 | - | 13,108 |
| Aug 11, 2026 | 13.00 | 12.50 | 12.00 | 12.50 | 12.50 | -3.85% | 10,396 |
| Aug 10, 2026 | 13.00 | 13.25 | 12.05 | 13.00 | 13.00 | - | 4,429 |
| Aug 7, 2026 | 13.00 | 12.32 | 12.32 | 13.00 | 13.00 | - | 14,078 |
| Aug 6, 2026 | 13.00 | 13.46 | 12.00 | 13.00 | 13.00 | - | 2,086 |
| Aug 5, 2026 | 13.00 | 13.70 | 13.50 | 13.00 | 13.00 | 4.00% | 11 |
| Aug 4, 2026 | 12.50 | 12.80 | 12.00 | 12.50 | 12.50 | - | 58,228 |
| Aug 3, 2026 | 12.50 | 12.25 | 12.00 | 12.50 | 12.50 | - | 13,778 |
| Jul 31, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 77,833 |
| Jul 30, 2026 | 12.50 | 12.89 | 12.00 | 12.50 | 12.50 | - | 2,976 |
| Jul 29, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 8,118 |
| Jul 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 27, 2026 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 46,567 |
| Jul 24, 2026 | 13.50 | 14.00 | 13.00 | 13.00 | 13.00 | -3.70% | 23,223 |
| Jul 23, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 33,961 |
| Jul 22, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 9,741 |
| Jul 21, 2026 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | - | 458 |
| Jul 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 2.27% | 30,000 |
| Jul 17, 2026 | 13.50 | 13.90 | 13.00 | 13.20 | 13.20 | -2.22% | 13,826 |