1. Share Prices

  2. Safestay PLC (SSTY)

22.50p+0.00 (+0.00%)09 Sep 2025, 09:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Safestay PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202522.50p23.00p22.00p22.50p45,000
Sep 8, 202522.50p22.45p21.00p22.50p50,060
Sep 5, 202522.50p22.50p21.60p22.50p51,834
Sep 4, 202523.00p23.40p21.68p22.50p26,178
Sep 3, 202523.50p22.35p22.35p23.50p19,691
Sep 2, 202523.50p22.35p22.35p23.50p21,000
Sep 1, 202523.50p24.90p22.32p23.50p3,006
Aug 29, 202523.50p22.32p22.32p23.50p5,000
Aug 27, 202523.50p22.30p22.30p23.50p185
Aug 26, 202523.50p23.90p23.90p23.50p50,000
Aug 22, 202523.50p24.10p22.55p23.50p3,315
Aug 19, 202523.50p24.20p24.20p23.50p619
Aug 18, 202523.50p24.25p22.50p23.50p62,449
Aug 14, 202523.00p22.02p22.02p23.00p50
Aug 12, 202523.00p24.00p24.00p23.00p1
Aug 11, 202523.00p24.00p22.00p23.00p6
Aug 8, 202523.00p22.97p22.97p23.00p20,000
Aug 5, 202523.00p22.97p22.97p23.00p10
Aug 4, 202523.00p23.80p22.02p23.00p2,508
Aug 1, 202523.00p22.97p22.97p23.00p50
Jul 31, 202523.00p24.00p21.60p23.00p4,268
Jul 30, 202523.00p24.00p22.10p23.00p6,090
Jul 25, 202523.00p22.25p21.60p23.00p65,044
Jul 24, 202523.00p22.30p22.30p23.00p50,000
Jul 23, 202524.00p22.25p22.25p23.00p15,000
Jul 22, 202524.00p23.35p22.60p24.00p97,000
Jul 21, 202524.50p24.80p23.35p24.00p36,648
Jul 18, 202524.50p23.35p23.35p24.50p34
Jul 16, 202524.50p23.35p23.35p24.50p5,988
Jul 15, 202524.50p23.35p23.35p24.50p20,000
Jul 11, 202524.50p24.20p23.35p24.50p12,333
Jul 10, 202524.50p25.40p24.50p24.50p86,339
Jul 8, 202524.50p23.35p23.35p24.50p2,856
Jul 7, 202524.50p23.35p23.35p24.50p33,000
Jul 3, 202524.50p23.35p23.35p24.50p63,805
Jul 2, 202524.50p26.00p23.21p24.50p7,896
Jul 1, 202524.50p23.25p23.21p24.50p46,032
Jun 30, 202524.50p25.82p25.40p24.50p88,000
Jun 27, 202524.50p23.21p23.21p24.50p3,500
Jun 26, 202524.50p25.40p23.21p24.50p7,519
Jun 25, 202524.50p23.00p23.00p24.50p4
Jun 24, 202524.50p23.21p23.00p24.50p10,833
Jun 23, 202525.00p25.98p23.78p24.50p25,761
Jun 20, 202525.00p26.00p24.14p25.00p5,078
Jun 19, 202525.00p25.98p25.45p25.00p50,031
Jun 18, 202525.00p25.61p24.00p25.00p23,650
Jun 17, 202525.50p26.00p24.25p25.00p83,276
Jun 16, 202523.50p25.00p23.00p25.00p652,322
Jun 13, 202521.50p23.98p21.00p23.00p24,389
Jun 12, 202521.50p20.00p20.00p21.50p802
1234
Showing 1 to 50 of 187

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.