1. Share Prices

  2. Safestay PLC (SSTY)

23.00p+0.00 (+0.00%)05 Aug 2025, 11:40
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
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
Jun 11, 202521.50p21.16p21.16p21.50p179
Jun 10, 202521.50p22.40p21.16p21.50p12,232
Jun 9, 202521.50p21.10p21.10p21.50p2,367
Jun 5, 202521.50p22.79p22.79p21.50p25,000
Jun 4, 202521.50p23.00p20.26p21.50p10,043
Jun 3, 202521.50p20.22p20.22p21.50p759
May 30, 202521.00p22.00p21.50p21.50p20,363
May 29, 202521.00p22.00p20.14p21.00p18,451
May 27, 202521.00p20.15p20.00p21.00p2,248
May 23, 202521.00p20.15p20.15p21.00p1,057
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
1234
Showing 1 to 50 of 189

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,372.008.89
Ibstock PLC154.004.48
Discoverie Group PLC695.974.19
Diageo PLC1,976.253.79
Dowlais Group PLC70.653.82
Ocado Group PLC349.482.79

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,592.18-10.80
Coca-Cola Hbc AG3,606.00-8.06
Tp Icap Group PLC286.48-6.68
4Imprint Group PLC3,460.00-4.29
Glencore PLC288.70-4.10
Legal & General Group PLC254.30-2.75