Safestay plc (SSTY.L) LSE

Currency In GBp

SSTY.L Historical Return

If you invested 1000 GBp in Safestay plc (SSTY.L) 10 years ago, it would be worth 248.61 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 675.68 GBp, while 1000 GBp invested 1 year ago would be worth 543.48 GBp. This corresponds to total returns of -75.14%, -32.43%, -45.65%, respectively, with annualized returns of -12.99%, -7.54%, -45.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSTY.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	12.5	12.5	12.5	13	12	77,832
July 30, 2026	12.5	12.5	12.5	12.89	12	2,976
July 29, 2026	12.5	12.5	12.5	13	12	8,118
July 28, 2026	12.5	12.5	12.5	12.5	12.5	0
July 27, 2026	13	12.5	12.5	13	12	46,567
July 23, 2026	13.5	13.5	13.5	14	13	33,961
July 22, 2026	13.5	13.5	13.5	14	13	9,742
July 21, 2026	13.5	13.5	13.5	13.8	13	458
July 20, 2026	13.5	13.5	13.5	14	13	44,084
July 17, 2026	13.5	13.2	13.2	13.9	13	13,826
July 16, 2026	14	13.5	13.5	14	13	24,274
July 15, 2026	14	14	14	15	13	50,052
July 14, 2026	24	14	14	25	13	565,098
July 13, 2026	27	24	24	28	23	516,368
July 10, 2026	13.5	27	27	35	13.5	1.4M
July 09, 2026	13.5	13.5	13.5	13.5	13.5	0
July 08, 2026	13.5	13.5	13.5	13.5	13.5	0
July 06, 2026	13.5	13.5	13.5	13.5	12.26	15,000
July 03, 2026	13.5	13.5	13.5	15	13.5	6
July 02, 2026	13.5	13.5	13.5	15	12.3	16,271
July 01, 2026	15	13.5	13.5	15	13.5	60
June 30, 2026	13.5	13.5	13.5	14.4	12.3	207
June 29, 2026	15	13.5	13.5	15	12.3	9,574
June 26, 2026	13.5	13.5	13.5	15	13.5	19
June 25, 2026	13.5	13.5	13.5	13.5	12.3	253
June 24, 2026	13.5	13.5	13.5	13.5	13.5	0
June 23, 2026	13.5	13.5	13.5	15	13.5	182
June 22, 2026	13.5	13.5	13.5	13.5	12.3	8,006
June 19, 2026	13.5	13.5	13.5	13.5	13.5	0
June 18, 2026	13.5	13.5	13.5	13.5	13.5	0
June 17, 2026	13.5	13.5	13.5	13.5	13.5	0
June 16, 2026	13.5	13.5	13.5	13.5	12.3	5,000
June 15, 2026	13.5	13.5	13.5	13.5	13.5	0
June 12, 2026	13.5	13.5	13.5	13.5	12	1
June 11, 2026	13.5	13.5	13.5	13.5	12.3	10,000
June 10, 2026	13.5	13.5	13.5	13.5	12.5	4,000
June 09, 2026	13.5	13.5	13.5	13.5	12.05	28,814
June 08, 2026	13.5	13.5	13.5	13.5	13.5	0
June 05, 2026	13.5	13.5	13.5	13.5	13.5	0
June 04, 2026	13.5	13.5	13.5	13.5	13.5	0
June 03, 2026	12	13.5	13.5	13.5	12	124
June 02, 2026	13.5	13.5	13.5	13.5	13.5	0
June 01, 2026	13.5	13.5	13.5	13.5	12.75	10,933
May 29, 2026	13	13	13	13	13	0
May 28, 2026	12.5	13	13	13	11	1.27M
May 27, 2026	12.5	12.5	12.5	12.5	12	294,348
May 26, 2026	12.5	12.5	12.5	12.5	12.5	20,000
May 22, 2026	12.5	12.5	12.5	12.5	12.5	0
May 21, 2026	12	12.5	12.5	12.96	11.2	29,740
May 20, 2026	12	12	12	12	12	0
May 19, 2026	12	12	12	12	12	6,500
May 18, 2026	12	12	12	12	12	0
May 15, 2026	12	12	12	12.5	12	115,109
May 14, 2026	12.75	12	12	12.75	10.3	306,517
May 13, 2026	13.5	13.5	13.5	13.5	13.5	0
May 12, 2026	13.5	13.5	13.5	13.5	13.5	0
May 11, 2026	13.5	13.5	13.5	13.5	13.5	0
May 08, 2026	13.5	13.5	13.5	13.5	12.3	3,818
May 07, 2026	13.5	13.5	13.5	13.5	13.5	0
May 06, 2026	13.25	13.5	13.5	13.75	13.25	21,760