Safestay plc (SSTY.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSTY.L Historical Return
If you invested 1000 GBp in Safestay plc (SSTY.L) 10 years ago, it would be worth 249.91 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 613.64 GBp, while 1000 GBp invested 1 year ago would be worth 551.02 GBp. This corresponds to total returns of -75.01%, -38.64%, -44.9%, respectively, with annualized returns of -12.94%, -9.3%, -44.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SSTY.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.75 | 50,000 |
| May 01, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12 | 7,496 |
| April 30, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.03 | 4 |
| April 29, 2026 | 13 | 13.25 | 13.25 | 13.25 | 13 | 40,000 |
| April 28, 2026 | 13 | 13 | 13 | 13 | 13 | 0 |
| April 27, 2026 | 13 | 13 | 13 | 13.2 | 13 | 756 |
| April 24, 2026 | 13.5 | 13 | 13 | 14 | 13 | 7,139 |
| April 23, 2026 | 14 | 13.5 | 13.5 | 14 | 12.25 | 25,404 |
| April 22, 2026 | 15 | 13.5 | 13.5 | 15 | 13 | 41,718 |
| April 21, 2026 | 15 | 15 | 15 | 16 | 13 | 3,112 |
| April 20, 2026 | 15 | 15 | 15 | 15 | 14 | 14,797 |
| April 17, 2026 | 15 | 15 | 15 | 15 | 15 | 50 |
| April 16, 2026 | 15 | 15 | 15 | 15 | 15 | 50 |
| April 15, 2026 | 15 | 15 | 15 | 15 | 15 | 50 |
| April 14, 2026 | 15 | 15 | 15 | 16 | 15 | 50 |
| April 13, 2026 | 15 | 15 | 15 | 15 | 13 | 34,000 |
| April 10, 2026 | 15 | 15 | 15 | 15 | 14.02 | 12 |
| April 09, 2026 | 15 | 15 | 15 | 15 | 15 | 854 |
| April 08, 2026 | 15 | 15 | 15 | 15 | 14.99 | 42 |
| April 07, 2026 | 15 | 15 | 15 | 15 | 14 | 239,386 |
| April 02, 2026 | 15 | 15 | 15 | 15 | 14.97 | 44,932 |
| April 01, 2026 | 15 | 15 | 15 | 15 | 14 | 76 |
| March 31, 2026 | 15.5 | 15 | 15 | 15.5 | 15 | 19,322 |
| March 30, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 111 |
| March 27, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 38 |
| March 26, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 28 |
| March 25, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 2 |
AD
