Safestay plc (AIM:SSTY)
London
· Delayed Price · Currency is GBP · Price in GBX 19.00
0.00 (0.00%)
At close: Dec 5, 2025
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 314,937 |
| 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 | - | - |
| Oct 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 10, 2025 | 20.50 | 20.80 | 20.80 | 20.50 | 20.50 | - | 1,201 |
| Oct 9, 2025 | 21.00 | 20.90 | 19.10 | 20.50 | 20.50 | -2.38% | 28,002 |
| Oct 8, 2025 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 14,710 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 6, 2025 | 21.50 | 21.40 | 21.40 | 21.50 | 21.50 | - | 915 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 30, 2025 | 21.50 | 21.40 | 20.10 | 21.50 | 21.50 | - | 12,817 |
| Sep 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 25, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 19,500 |
| Sep 24, 2025 | 21.50 | 20.10 | 20.10 | 21.50 | 21.50 | - | 6,000 |
| Sep 23, 2025 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 63,337 |
| Sep 22, 2025 | 22.50 | 22.01 | 22.01 | 22.50 | 22.50 | - | 2,000 |
| Sep 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 17, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 10,000 |
| Sep 16, 2025 | 22.50 | 22.35 | 22.00 | 22.50 | 22.50 | - | 13,545 |
| Sep 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 10, 2025 | 22.50 | 22.40 | 22.35 | 22.50 | 22.50 | - | 1,014 |
| Sep 9, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 45,000 |
| Sep 8, 2025 | 22.50 | 22.45 | 21.00 | 22.50 | 22.50 | - | 50,060 |
| Sep 5, 2025 | 22.50 | 22.50 | 21.60 | 22.50 | 22.50 | - | 51,834 |
| Sep 4, 2025 | 23.00 | 23.40 | 21.68 | 22.50 | 22.50 | -4.26% | 26,178 |
| Sep 3, 2025 | 23.50 | 22.35 | 22.35 | 23.50 | 23.50 | - | 19,691 |
| Sep 2, 2025 | 23.50 | 22.35 | 22.35 | 23.50 | 23.50 | - | 21,000 |
| Sep 1, 2025 | 23.50 | 24.90 | 22.32 | 23.50 | 23.50 | - | 3,006 |
| Aug 29, 2025 | 23.50 | 22.32 | 22.32 | 23.50 | 23.50 | - | 5,000 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 27, 2025 | 23.50 | 22.30 | 22.30 | 23.50 | 23.50 | - | 185 |
| Aug 26, 2025 | 23.50 | 23.90 | 23.90 | 23.50 | 23.50 | - | 50,000 |
| Aug 22, 2025 | 23.50 | 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 | 23.50 | 24.20 | 24.20 | 23.50 | 23.50 | - | 619 |
| Aug 18, 2025 | 23.50 | 24.25 | 22.50 | 23.50 | 23.50 | 2.17% | 62,449 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 14, 2025 | 23.00 | 22.02 | 22.02 | 23.00 | 23.00 | - | 50 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 12, 2025 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | - | 2 |
| Aug 11, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 6 |
| Aug 8, 2025 | 23.00 | 22.97 | 22.97 | 23.00 | 23.00 | - | 20,000 |
| 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 | 23.00 | 22.97 | 22.97 | 23.00 | 23.00 | - | 10 |
| Aug 4, 2025 | 23.00 | 23.80 | 22.02 | 23.00 | 23.00 | - | 2,508 |
| Aug 1, 2025 | 23.00 | 22.97 | 22.97 | 23.00 | 23.00 | - | 50 |
| Jul 31, 2025 | 23.00 | 24.00 | 21.60 | 23.00 | 23.00 | - | 4,268 |
| Jul 30, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 6,090 |
| 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 | 23.00 | 22.25 | 21.60 | 23.00 | 23.00 | - | 65,044 |
| Jul 24, 2025 | 23.00 | 22.30 | 22.30 | 23.00 | 23.00 | - | 50,000 |
| Jul 23, 2025 | 24.00 | 22.25 | 22.25 | 23.00 | 23.00 | -4.17% | 15,000 |
| Jul 22, 2025 | 24.00 | 23.35 | 22.60 | 24.00 | 24.00 | - | 97,000 |
| Jul 21, 2025 | 24.50 | 24.80 | 23.35 | 24.00 | 24.00 | -2.04% | 36,648 |
| Jul 18, 2025 | 24.50 | 23.35 | 23.35 | 24.50 | 24.50 | - | 34 |