Safestay Plc SSTY
LSE · United Kingdom · Consumer Services
GBp 8.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.50 | 0.00% | GBp 9.00 | GBp 9.00 | GBp 8.00 | 2.25K |
| 2026-09-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.25 | GBp 8.20 | 1.99K |
| 2026-09-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.50 | 11.15K |
| 2026-09-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 11.64K |
| 2026-09-25 | GBp 8.50 | -32.00% | GBp 10.50 | GBp 10.02 | GBp 8.00 | 229.51K |
| 2026-09-24 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.02 | GBp 12.02 | 5.36K |
| 2026-09-23 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-09-22 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 40.61K |
| 2026-09-21 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.84 | GBp 12.84 | 170 |
| 2026-09-18 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.56 | GBp 12.50 | 100.00K |
| 2026-09-17 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-09-16 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 10.00K |
| 2026-09-15 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 1.39K |
| 2026-09-14 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 373 |
| 2026-09-11 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.39 | GBp 12.39 | 807 |
| 2026-09-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 51 |
| 2026-09-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 844 |
| 2026-09-08 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 106 |
| 2026-09-07 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 288 |
| 2026-09-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.84 | GBp 12.84 | 2 |
| 2026-09-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 2.17K |
| 2026-09-02 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.84 | GBp 12.84 | 3 |
| 2026-09-01 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 14 |
| 2026-08-28 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-08-27 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 5.00K |
| 2026-08-26 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-08-25 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.15 | GBp 12.00 | 1.25K |
| 2026-08-24 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.84 | GBp 12.00 | 31.16K |
| 2026-08-21 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-08-20 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.40 | GBp 12.00 | 8.04K |
| 2026-08-19 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.40 | GBp 12.40 | 500 |
| 2026-08-18 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.84 | GBp 12.00 | 409 |
| 2026-08-17 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 4.91K |
| 2026-08-14 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.05 | GBp 12.05 | 1.00K |
| 2026-08-13 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.40 | GBp 12.40 | 9.50K |
| 2026-08-12 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.05 | GBp 12.00 | 13.11K |
| 2026-08-11 | GBp 12.50 | -3.85% | GBp 13.00 | GBp 12.50 | GBp 12.00 | 10.40K |
| 2026-08-10 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.25 | GBp 12.05 | 4.43K |
| 2026-08-07 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.32 | GBp 12.32 | 14.08K |
| 2026-08-06 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.46 | GBp 12.00 | 2.09K |
| 2026-08-05 | GBp 13.00 | +4.00% | GBp 13.00 | GBp 13.70 | GBp 13.50 | 11 |
| 2026-08-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.80 | GBp 12.00 | 58.23K |
| 2026-08-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.25 | GBp 12.00 | 13.78K |
| 2026-07-31 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 77.83K |
| 2026-07-30 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.89 | GBp 12.00 | 2.98K |
| 2026-07-29 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 8.12K |
| 2026-07-28 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.50 | 0 |
| 2026-07-27 | GBp 12.50 | -3.85% | GBp 13.00 | GBp 13.00 | GBp 12.00 | 46.57K |
| 2026-07-24 | GBp 13.00 | -3.70% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 23.22K |
| 2026-07-23 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 33.96K |
| 2026-07-22 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 9.74K |
| 2026-07-21 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.80 | GBp 13.00 | 458 |
| 2026-07-20 | GBp 13.50 | +2.27% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 30.00K |
| 2026-07-17 | GBp 13.20 | -2.22% | GBp 13.50 | GBp 13.90 | GBp 13.00 | 13.83K |
| 2026-07-16 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 14.00 | GBp 13.00 | 21.87K |
| 2026-07-15 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 50.05K |
| 2026-07-14 | GBp 14.00 | -41.67% | GBp 24.00 | GBp 25.00 | GBp 13.00 | 565.10K |
| 2026-07-13 | GBp 24.00 | -11.11% | GBp 27.00 | GBp 28.00 | GBp 23.00 | 516.36K |
| 2026-07-10 | GBp 27.00 | +100.00% | GBp 13.50 | GBp 35.00 | GBp 19.00 | 1.40M |
| 2026-07-09 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-07-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-07-07 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-07-06 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.26 | GBp 12.26 | 15.00K |
| 2026-07-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 15.00 | 2 |
| 2026-07-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 12.30 | 8.14K |
| 2026-07-01 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 15.00 | 30 |
| 2026-06-30 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.40 | GBp 12.30 | 138 |
| 2026-06-29 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 12.30 | 9.57K |
| 2026-06-26 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 15.00 | 16 |
| 2026-06-25 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.30 | GBp 12.30 | 253 |
| 2026-06-24 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-23 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 15.00 | GBp 14.45 | 123 |
| 2026-06-22 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.30 | GBp 12.30 | 4.00K |
| 2026-06-19 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-18 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-17 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-16 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.30 | GBp 12.30 | 5.00K |
| 2026-06-15 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-12 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.00 | GBp 12.00 | 0 |
| 2026-06-11 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.30 | GBp 12.30 | 5.00K |
| 2026-06-10 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.50 | GBp 12.50 | 2.00K |
| 2026-06-09 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.50 | GBp 12.05 | 26.91K |
| 2026-06-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-05 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-04 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 12.00 | GBp 12.00 | 62 |
| 2026-06-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-06-01 | GBp 13.50 | +3.85% | GBp 13.50 | GBp 12.75 | GBp 12.75 | 5.93K |
| 2026-05-29 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-05-28 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 12.75 | GBp 11.00 | 1.28M |