1. Share Prices

  2. Safestay PLC (SSTY)

26.50p+0.00 (+0.00%)20 Sep 2024, 14:51
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 20, 202426.50p27.00p26.40p26.50p13,871
Sep 19, 202426.50p26.97p26.91p26.50p4,074
Sep 18, 202426.50p27.00p26.98p27.00p905
Sep 16, 202426.50p27.00p26.38p26.50p24,589
Sep 13, 202426.50p27.00p26.52p26.50p2,196
Sep 12, 202426.00p27.95p26.75p26.50p25,903
Sep 11, 202426.00p27.00p26.96p26.00p3,845
Sep 10, 202426.00p27.00p26.25p26.00p10,611
Sep 9, 202426.00p27.00p25.80p27.00p18,803
Sep 6, 202426.00p25.75p25.20p26.00p2,008
Sep 5, 202424.00p26.98p23.80p26.00p72,259
Sep 4, 202421.00p23.94p20.00p23.00p53,137
Sep 3, 202421.00p22.00p22.00p21.00p20
Sep 2, 202421.00p21.96p21.96p21.00p25,559
Aug 29, 202421.00p21.96p21.51p21.00p3,250
Aug 28, 202421.00p20.00p20.00p21.00p5
Aug 23, 202421.00p21.96p21.96p21.00p91
Aug 22, 202421.00p22.00p21.44p21.00p24,819
Aug 21, 202421.00p21.88p21.88p21.00p4,998
Aug 20, 202421.00p22.00p20.00p21.00p114,576
Aug 19, 202421.00p21.75p21.31p21.00p15,599
Aug 16, 202421.00p21.21p21.15p21.00p6,100
Aug 14, 202421.00p21.10p20.80p21.00p31,266
Aug 13, 202421.00p21.75p20.20p21.00p25,865
Aug 12, 202420.50p22.00p20.00p20.60p41,974
Aug 8, 202420.50p21.75p19.75p20.50p15,855
Aug 6, 202420.50p22.00p20.00p20.50p29
Aug 5, 202420.50p19.65p19.65p20.50p100
Aug 1, 202420.50p21.75p19.60p20.50p14,392
Jul 29, 202420.00p20.60p20.60p20.00p10,000
Jul 25, 202420.00p19.41p19.41p20.00p1,860
Jul 24, 202420.00p19.41p19.41p20.00p2,262
Jul 23, 202420.00p20.11p20.11p20.00p10
Jul 22, 202420.00p20.18p19.41p20.00p31,191
Jul 17, 202420.00p21.00p19.41p20.00p10,365
Jul 16, 202420.00p19.40p19.20p20.00p25,000
Jul 15, 202420.00p19.20p19.20p20.00p17,191
Jul 12, 202420.00p20.45p19.20p20.00p50,064
Jul 11, 202420.00p19.55p19.55p20.00p16,000
Jul 10, 202420.00p21.00p21.00p20.00p3,089
Jul 8, 202420.00p20.45p19.20p20.00p51,733
Jul 3, 202420.00p21.00p19.72p20.00p34,226
Jul 2, 202420.00p21.00p21.00p21.00p2,076
Jun 26, 202420.00p19.67p19.67p20.00p2,500
Jun 24, 202420.00p20.98p20.60p20.00p5,028
Jun 21, 202420.00p20.00p20.00p20.00p1,015
Jun 20, 202420.00p19.20p19.20p20.00p580
Jun 19, 202420.50p20.89p20.60p20.00p40,000
Jun 18, 202421.00p21.20p20.00p21.00p60,932
Jun 17, 202421.00p21.96p20.55p21.00p40,229
1234
Showing 1 to 50 of 191

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.