1. Share Prices

  2. Safestay PLC (SSTY)

21.00p+0.00 (+0.00%)23 May 2025, 14:41
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
May 22, 202521.00p21.86p21.86p21.00p15
May 21, 202521.00p22.00p20.00p21.00p134,758
May 16, 202521.00p22.00p20.00p21.00p20,045
May 14, 202521.00p22.00p20.00p21.00p65
May 13, 202521.00p21.98p21.39p21.00p12,127
May 12, 202521.00p21.40p21.40p21.00p10,000
May 8, 202521.00p21.00p20.00p21.00p2,018
May 6, 202521.00p21.40p21.40p21.00p187
Apr 29, 202521.00p22.00p22.00p21.00p2,064
Apr 28, 202521.00p21.00p21.00p21.00p1,285
Apr 24, 202521.00p21.00p20.00p21.00p36,566
Apr 23, 202521.00p21.86p21.00p21.00p3,740
Apr 16, 202521.00p21.25p21.25p21.00p1,500
Apr 15, 202521.00p20.14p20.14p21.00p1,500
Apr 14, 202521.00p21.00p21.00p21.00p103
Apr 11, 202521.00p22.00p22.00p21.00p3,243
Apr 9, 202521.00p20.14p20.14p21.00p1
Apr 7, 202521.00p22.00p20.04p21.00p12,949
Apr 4, 202521.00p22.00p20.25p21.00p2,085
Apr 3, 202521.00p21.00p21.00p21.00p929
Apr 2, 202521.00p20.55p20.55p21.00p929
Mar 28, 202521.00p20.88p20.88p21.00p256
Mar 27, 202521.00p21.00p20.88p21.00p50,368
Mar 24, 202521.00p21.86p20.88p21.00p124
Mar 20, 202521.00p21.80p21.80p21.00p2,275
Mar 18, 202521.00p20.88p20.88p21.00p8,284
Mar 17, 202521.00p22.00p22.00p21.00p11
Mar 14, 202521.00p20.88p20.88p21.00p19
Mar 7, 202521.00p21.00p21.00p21.00p1,500
Mar 6, 202521.00p21.86p21.86p21.00p26
Mar 4, 202520.50p22.00p20.80p21.00p3,900
Mar 3, 202520.50p20.80p20.80p20.50p2,367
Feb 27, 202520.50p20.40p20.38p20.50p2,550
Feb 26, 202520.50p20.93p20.93p20.50p3
Feb 25, 202520.50p21.50p20.75p20.50p154,273
Feb 24, 202522.50p23.00p19.60p19.60p104,471
Feb 21, 202523.00p23.00p22.00p22.50p26,311
Feb 19, 202523.00p22.14p22.14p23.00p551
Feb 18, 202523.00p23.00p22.00p23.00p28,446
Feb 13, 202523.00p22.14p22.14p23.00p12,006
Feb 12, 202523.00p23.90p22.14p23.00p16,547
Feb 10, 202523.00p24.00p22.10p24.00p8,854
Feb 7, 202523.50p23.90p22.00p23.00p40,676
Feb 6, 202523.50p23.90p23.07p23.50p77
Feb 5, 202523.50p23.07p23.00p23.50p9,207
Feb 4, 202523.50p24.00p23.18p23.50p11,874
Feb 3, 202523.50p23.16p23.16p23.50p3,000
Jan 30, 202523.50p24.00p24.00p24.00p25
Jan 28, 202523.50p24.00p23.00p23.50p1,087
Jan 27, 202523.50p24.00p23.34p23.50p22,475
1234
Showing 1 to 50 of 182

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:
22 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC495.608.40
Hochschild Mining PLC289.606.71
Anglo American PLC2,191.503.37
Endeavour Mining PLC2,260.003.29
W.A.G Payment Solutions PLC61.202.68
Fresnillo PLC1,133.002.44

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC496.00-5.34
Ssp Group PLC166.10-4.81
Tate & Lyle PLC545.00-4.80
Johnson Matthey PLC1,730.00-4.68
Watches Of Switzerland Group PLC391.40-4.16
4Imprint Group PLC3,380.00-3.15