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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.75	15.75	15.75	15.75	15.75	0
February 19, 2026	16.5	15.75	15.75	17	15.75	4
February 18, 2026	17	17	17	17	16.5	38
February 17, 2026	16.75	16.75	16.75	16.75	15	140,000
February 16, 2026	16.75	16.75	16.75	16.75	16.68	10
February 13, 2026	16.75	16.75	16.75	17.5	16.68	2,974
February 12, 2026	16.75	16.75	16.75	16.75	16.02	218
February 11, 2026	16.75	16.75	16.75	16.75	16	110
February 10, 2026	16.75	16.75	16.75	16.75	16.75	23,490
February 09, 2026	16.75	16.75	16.75	16.75	16.02	1,620
February 06, 2026	16.01	16.75	16.02	16.75	16.01	270
February 05, 2026	16.75	16.75	16.75	16.75	16	23,656
February 04, 2026	16.75	16.75	16.75	16.75	16.75	150,472
February 03, 2026	16.75	16.75	16.75	16.75	16	5,374
February 02, 2026	16.75	16.75	16.75	16.75	16.75	609
January 30, 2026	16.75	16.75	16.75	16.75	16.75	630
January 29, 2026	16.75	16.75	16.75	16.75	16.75	630
January 28, 2026	16.75	16.75	16.75	16.75	16	75
January 27, 2026	16.75	16.75	16.75	16.75	16.75	232
January 26, 2026	16.75	16.75	16.75	16.75	16	31
January 23, 2026	16.75	16.75	16.75	17.5	16.75	4
January 22, 2026	17.5	16.75	16.75	17.5	16.75	6,022
January 21, 2026	16.75	16.75	16.75	17.1	16.75	23
January 20, 2026	16.75	16.75	16.75	16.75	16	4,178
January 19, 2026	16.75	16.75	16.75	16.75	16.75	0
January 16, 2026	16.75	16.05	16.05	16.75	16.05	4,333
January 15, 2026	16.75	16.75	16.75	16.75	16.75	560
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

Safestay plc (SSTY.L) LSE