Safestay plc - SSTY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.75	16.75	16.75	17	16	20,121
January 13, 2026	16.75	16.75	16.75	16.75	16.75	16
January 12, 2026	16.75	16.75	16.75	16.75	16.75	16
January 09, 2026	16.75	16.75	16.75	17.5	16	16
January 08, 2026	16.75	16.75	16.75	16.75	16.75	145,000
January 07, 2026	16.75	16.75	16.75	16.75	16.75	145,000
January 06, 2026	16.75	16.75	16.75	16.75	16.75	145,000
January 05, 2026	16.75	16.75	16.75	16.75	16	5,000
January 02, 2026	16.75	16.75	16.75	16.75	16	15M
December 31, 2025	16.75	16.75	16.75	16.75	16.75	290,000
December 30, 2025	16.75	16.75	16.75	17.23	16	20,005
December 29, 2025	16.75	16.75	16.75	16.75	16.75	448,000
December 24, 2025	16.75	16.75	16.75	16.75	16.75	448,000
December 23, 2025	17	16.75	16.75	17	16.02	19,838
December 22, 2025	17	17	17	17	15	41,484
December 19, 2025	17	17	17	17.8	17	56
December 18, 2025	17.5	17	17	17.5	17	23,039
December 17, 2025	17.5	17.5	17.5	17.5	17.5	77,840
December 16, 2025	17.5	17.5	17.5	17.5	17.5	77,840
December 15, 2025	17.5	17.5	17.5	17.8	17.1	6,610
December 12, 2025	17.5	17.5	17.5	17.5	17.5	9,408
December 11, 2025	17.5	17.5	17.5	17.8	16.2	3,920
December 10, 2025	17.5	17.5	17.5	17.5	17.5	72,500
December 09, 2025	19	17.5	17.5	19	17	17,998
December 08, 2025	19	19	19	19	19	314,937
December 05, 2025	19	19	19	19	19	314,937
December 04, 2025	19	19	19	19	19	314,937
December 03, 2025	19	19	19	19	19	314,937
December 02, 2025	19	19	19	19	19	194,961
December 01, 2025	19	19	19	19.5	16.75	25,308
November 28, 2025	19	19	19	19	18.04	2,800
November 27, 2025	19	19.1	19.1	19.1	19	10,370
November 26, 2025	19	19	19	19	18	115
November 25, 2025	19	19	19	19.38	18	1,718
November 24, 2025	18.5	18.5	18.5	18.5	18.5	0
November 21, 2025	18.5	18.5	18.5	18.5	18.5	646,113
November 20, 2025	18.5	18.5	18.5	18.5	18.5	646,113
November 19, 2025	18.5	18.5	18.5	18.5	18.5	646,113
November 18, 2025	18.5	18.5	18.5	18.5	18.05	16,567
November 17, 2025	18.5	18.5	18.5	18.5	18	1,491
November 14, 2025	18	18.5	18.5	18.5	18	5,146
November 13, 2025	18.5	18.5	18.5	18.5	18.5	420,000
November 12, 2025	19.5	19	19	19.5	18	28,000
November 11, 2025	19.5	19.5	19.5	19.5	17.5	40,000
November 10, 2025	19.5	19.5	19.5	20	18	117,928
November 07, 2025	20.5	19.5	19.5	20.5	19	39,914
November 06, 2025	20.5	20.5	20.5	20.5	20.5	612,500
November 05, 2025	20.5	20.5	20.5	20.5	20.5	612,500
November 04, 2025	20.6	20.5	20.5	20.6	20	17,542
November 03, 2025	20.5	20.5	20.5	20.5	20	30,048
October 31, 2025	20.5	20.5	20.5	21	20.01	49,920
October 30, 2025	20.5	20.5	20.5	20.7	20	19,961
October 29, 2025	20.01	20.5	20.5	20.5	20	10,538
October 28, 2025	20.5	20.5	20.5	20.5	20.01	21
October 27, 2025	20.5	20.5	20.5	20.5	20.01	21
October 24, 2025	19.5	20.5	20.5	20.5	19.5	294
October 23, 2025	20.5	20.5	20.5	20.8	20.5	48
October 22, 2025	20.5	20.5	20.5	20.7	20.5	100
October 21, 2025	20.5	20.5	20.5	20.5	20.5	38
October 20, 2025	20.5	20.5	20.5	20.8	20.5	52

Safestay plc (SSTY.L) LSE