Safestay plc (AIM:SSTY)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
0.00 (0.00%)
Mar 5, 2026, 4:02 PM GMT
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 40 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 2, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 21,918 |
| Feb 27, 2026 | 15.75 | 15.00 | 15.00 | 15.75 | 15.75 | - | 1 |
| Feb 26, 2026 | 15.75 | 15.00 | 15.00 | 15.75 | 15.75 | - | 22 |
| Feb 25, 2026 | 15.75 | 16.00 | 16.00 | 15.75 | 15.75 | - | 10,000 |
| Feb 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 23, 2026 | 15.75 | 15.00 | 15.00 | 15.75 | 15.75 | - | 10,000,000 |
| Feb 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 19, 2026 | 16.50 | 17.00 | 17.00 | 15.75 | 15.75 | -4.55% | 2 |
| Feb 18, 2026 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | -1.49% | 28 |
| Feb 17, 2026 | 16.75 | 15.00 | 15.00 | 16.75 | 16.75 | - | 70,000 |
| Feb 16, 2026 | 16.75 | 16.68 | 16.68 | 16.75 | 16.75 | - | 5 |
| Feb 13, 2026 | 16.75 | 17.50 | 16.68 | 16.75 | 16.75 | - | 2,974 |
| Feb 12, 2026 | 16.75 | 16.02 | 16.02 | 16.75 | 16.75 | - | 109 |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.75 | 16.75 | - | 55 |
| Feb 10, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 9, 2026 | 16.75 | 16.02 | 16.02 | 16.75 | 16.75 | - | 810 |
| Feb 6, 2026 | 16.75 | 16.02 | 16.02 | 16.75 | 16.75 | - | 135 |
| Feb 5, 2026 | 16.75 | 16.02 | 16.00 | 16.75 | 16.75 | - | 13,656 |
| Feb 4, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 3, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 5,374 |
| Feb 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 30, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 28, 2026 | 16.00 | 16.00 | 16.00 | 16.75 | 16.75 | - | 54 |
| Jan 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 26, 2026 | 16.75 | 16.02 | 16.00 | 16.75 | 16.75 | - | 27 |
| Jan 23, 2026 | 16.75 | 17.50 | 17.50 | 16.75 | 16.75 | - | 2 |
| Jan 22, 2026 | 16.75 | 17.50 | 16.75 | 16.75 | 16.75 | - | 3,022 |
| Jan 21, 2026 | 16.75 | 17.10 | 17.10 | 16.75 | 16.75 | - | 23 |
| Jan 20, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 2,089 |
| Jan 19, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | - |
| Jan 16, 2026 | 16.75 | 16.05 | 16.05 | 16.75 | 16.75 | - | 4,333 |
| Jan 15, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 280 |
| Jan 14, 2026 | 16.00 | 17.00 | 17.00 | 16.75 | 16.75 | - | 10,271 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 12, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 9, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 10 |
| Jan 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jan 5, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 2,500 |
| Jan 2, 2026 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | - | 10,000,000 |
| Dec 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Dec 30, 2025 | 16.75 | 17.23 | 16.00 | 16.75 | 16.75 | - | 20,005 |
| Dec 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Dec 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Dec 23, 2025 | 16.02 | 16.75 | 16.02 | 16.75 | 16.75 | -1.47% | 19,838 |
| Dec 22, 2025 | 17.00 | 16.20 | 15.00 | 17.00 | 17.00 | - | 25,742 |
| Dec 19, 2025 | 17.00 | 17.80 | 17.80 | 17.00 | 17.00 | - | 28 |
| Dec 18, 2025 | 17.50 | 17.25 | 17.00 | 17.00 | 17.00 | -2.86% | 12,083 |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 15, 2025 | 17.50 | 17.80 | 17.10 | 17.50 | 17.50 | - | 3,830 |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 11, 2025 | 17.50 | 17.80 | 16.20 | 17.50 | 17.50 | - | 3,920 |
| Dec 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 9, 2025 | 19.00 | 18.02 | 17.00 | 17.50 | 17.50 | -7.89% | 15,498 |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 1, 2025 | 19.50 | 19.50 | 18.50 | 19.00 | 19.00 | - | 20,309 |
| Nov 28, 2025 | 19.00 | 18.04 | 18.04 | 19.00 | 19.00 | - | 1,400 |
| Nov 27, 2025 | 19.00 | 19.10 | 19.10 | 19.00 | 19.00 | - | 5,185 |
| Nov 26, 2025 | 19.00 | 18.04 | 18.00 | 19.00 | 19.00 | - | 106 |
| Nov 25, 2025 | 19.00 | 19.38 | 18.00 | 19.00 | 19.00 | 2.70% | 1,546 |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 18, 2025 | 18.50 | 18.05 | 18.05 | 18.50 | 18.50 | - | 16,567 |
| Nov 17, 2025 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 1,489 |
| Nov 14, 2025 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 2,573 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Nov 12, 2025 | 19.50 | 19.00 | 18.00 | 19.00 | 19.00 | -2.56% | 28,000 |
| Nov 11, 2025 | 19.50 | 18.10 | 17.50 | 19.50 | 19.50 | - | 40,000 |
| Nov 10, 2025 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | - | 117,927 |
| Nov 7, 2025 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | -4.88% | 39,906 |
| Nov 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Nov 4, 2025 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | - | 17,542 |
| Nov 3, 2025 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | - | 15,048 |
| Oct 31, 2025 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | - | 25,020 |
| Oct 30, 2025 | 20.50 | 20.70 | 20.00 | 20.50 | 20.50 | - | 10,300 |
| Oct 29, 2025 | 20.50 | 20.01 | 20.00 | 20.50 | 20.50 | - | 5,279 |
| Oct 28, 2025 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | - | 20 |
| Oct 27, 2025 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | - | 20 |
| Oct 24, 2025 | 20.50 | 20.01 | 19.50 | 20.50 | 20.50 | - | 294 |
| Oct 23, 2025 | 20.50 | 20.80 | 20.80 | 20.50 | 20.50 | - | 24 |
| Oct 22, 2025 | 20.50 | 20.70 | 20.70 | 20.50 | 20.50 | - | 50 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 20, 2025 | 20.50 | 20.80 | 20.80 | 20.50 | 20.50 | - | 38 |
| Oct 17, 2025 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | - | 5 |
| Oct 16, 2025 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | - | 4,830 |
| Oct 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |