1. Share Prices

  2. Safestay PLC (SSTY)

19.00p+0.00 (+0.00%)01 Dec 2025, 14:00
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
Dec 1, 202519.00p19.50p16.75p19.00p20,309
Nov 28, 202519.00p18.04p18.04p19.00p1,400
Nov 27, 202519.00p19.10p19.10p19.00p5,185
Nov 26, 202519.00p18.04p18.00p19.00p106
Nov 25, 202519.00p19.38p18.00p19.00p1,546
Nov 18, 202518.50p18.05p18.05p18.50p16,567
Nov 17, 202518.50p18.00p18.00p18.50p1,489
Nov 14, 202518.50p18.00p18.00p18.50p2,573
Nov 12, 202519.50p19.00p18.00p19.00p28,000
Nov 11, 202519.50p18.10p17.50p19.50p40,000
Nov 10, 202519.50p20.00p18.00p19.50p117,927
Nov 7, 202520.50p20.00p19.00p19.50p39,906
Nov 4, 202520.50p20.60p20.00p20.50p17,542
Nov 3, 202520.50p20.00p20.00p20.50p15,048
Oct 31, 202520.50p21.00p20.01p20.50p25,020
Oct 30, 202520.50p20.70p20.00p20.50p10,300
Oct 29, 202520.50p20.01p20.00p20.50p5,279
Oct 28, 202520.50p20.01p20.01p20.50p20
Oct 27, 202520.50p20.01p20.01p20.50p20
Oct 24, 202520.50p20.01p19.50p20.50p294
Oct 23, 202520.50p20.80p20.80p20.50p24
Oct 22, 202520.50p20.70p20.70p20.50p50
Oct 20, 202520.50p20.80p20.80p20.50p38
Oct 17, 202520.50p20.00p20.00p20.50p5
Oct 16, 202520.50p20.90p20.00p20.50p4,830
Oct 10, 202520.50p20.80p20.80p20.50p1,201
Oct 9, 202521.00p20.90p19.10p20.50p28,002
Oct 8, 202521.50p22.00p20.00p21.00p14,710
Oct 6, 202521.50p21.40p21.40p21.50p915
Sep 30, 202521.50p21.40p20.10p21.50p12,817
Sep 25, 202521.50p21.00p21.00p21.50p19,500
Sep 24, 202521.50p20.10p20.10p21.50p6,000
Sep 23, 202522.00p23.00p20.00p21.50p63,336
Sep 22, 202522.50p22.01p22.01p22.50p2,000
Sep 17, 202522.50p22.00p22.00p22.50p10,000
Sep 16, 202522.50p22.35p22.00p22.50p13,545
Sep 10, 202522.50p22.40p22.35p22.50p1,014
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
1234
Showing 1 to 50 of 172

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.