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 200.85 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 369.57 GBp, while 1000 GBp invested 1 year ago would be worth 395.35 GBp. This corresponds to total returns of -79.91%, -63.04%, -60.47%, respectively, with annualized returns of -14.83%, -18.06%, -60.47%.

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
October 01, 2026	8.5	8.5	8.5	9	8	2,254
September 30, 2026	8.5	8.5	8.5	8.5	8.2	1,992
September 29, 2026	8.5	8.5	8.5	9	8.5	16,712
September 28, 2026	9	8.5	8.5	9	8	12,839
September 25, 2026	10.02	8.5	8.5	10.5	8	229,510
September 24, 2026	12.5	12.5	12.5	12.5	12.02	5,359
September 23, 2026	12.5	12.5	12.5	12.5	12.5	0
September 22, 2026	12.5	12.5	12.5	13	12	50,612
September 21, 2026	12.84	12.5	12.5	12.84	12.5	216
September 18, 2026	12.5	12.5	12.5	12.56	12.5	150,000
September 17, 2026	12.5	12.5	12.5	12.5	12.5	0
September 16, 2026	12.5	12.5	12.5	12.5	12	10,000
September 15, 2026	12.5	12.5	12.5	13	12	1,562
September 11, 2026	12.5	12.5	12.5	12.5	12.39	1,614
September 10, 2026	12.5	12.5	12.5	12.5	12	102
September 09, 2026	12.5	12.5	12.5	12.5	12	844
September 08, 2026	12.5	12.5	12.5	13	12	206
September 07, 2026	12.5	12.5	12.5	12.5	12	358
September 04, 2026	12.5	12.5	12.5	12.84	12.5	4
September 03, 2026	12.5	12.5	12.5	12.5	12	2,166
September 02, 2026	12.5	12.5	12.5	12.84	12.5	6
September 01, 2026	12.5	12.5	12.5	12.5	12	28
August 28, 2026	12.5	12.5	12.5	12.5	12.5	0
August 27, 2026	12.5	12.5	12.5	13	12	4,996
August 26, 2026	12.5	12.5	12.5	12.5	12.5	0
August 25, 2026	12.5	12.5	12.5	12.5	12	2,480
August 24, 2026	12.5	12.5	12.5	12.84	12	39,226
August 21, 2026	12.5	12.5	12.5	12.5	12.5	0
August 20, 2026	12.5	12.5	12.5	12.5	12	8,040
August 19, 2026	12.5	12.5	12.5	12.5	12.4	500
August 18, 2026	12.5	12.5	12.5	12.84	12	447
August 17, 2026	12.5	12.5	12.5	13	12	4,907
August 14, 2026	12.5	12.5	12.5	12.5	12.05	2,000
August 13, 2026	12.5	12.5	12.5	12.5	12.4	19,000
August 12, 2026	12.5	12.5	12.5	12.5	12	25,991
August 11, 2026	13	12.5	12.5	13	12	10,394
August 10, 2026	13	13	13	13.25	12.05	4,929
August 07, 2026	13	13	13	13	12.32	14,078
August 06, 2026	13	13	13	13.46	12	3,951
August 05, 2026	13	13	13.5	13.7	13	11
August 04, 2026	12.5	12.5	12.5	12.8	12	120,728
August 03, 2026	12.5	12.5	12.5	12.5	12	17,349
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