Safestay plc (AIM:SSTY)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
Apr 28, 2026, 8:00 AM GMT
Safestay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 9, 2026 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 4,708 |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 20 |
| 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 | 16.75 | 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 | 16.75 | 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 | 16.75 | 17.00 | 16.00 | 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 | 17.00 | 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 | - | - |