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 146.99 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 260.87 GBp, while 1000 GBp invested 1 year ago would be worth 307.69 GBp. This corresponds to total returns of -85.3%, -73.91%, -69.23%, respectively, with annualized returns of -17.44%, -23.56%, -69.23%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6 | 6 | 6 | 6.19 | 6 | 113,130 |
| November 09, 2026 | 6 | 6 | 6 | 6 | 6 | 0 |
| November 06, 2026 | 6 | 6 | 6 | 6 | 5.11 | 1,652 |
| November 05, 2026 | 6 | 6 | 6 | 6.27 | 5.11 | 13,366 |
| November 04, 2026 | 6 | 6 | 6 | 7 | 5.1 | 131,770 |
| November 03, 2026 | 6 | 6 | 6 | 6 | 5 | 757 |
| November 02, 2026 | 6 | 6 | 6 | 6.4 | 6 | 7,812 |
| October 30, 2026 | 6 | 6 | 6 | 6 | 5.1 | 10,000 |
| October 29, 2026 | 6 | 6 | 6 | 6 | 6 | 0 |
| October 28, 2026 | 6 | 6 | 6 | 6 | 6 | 130,000 |
| October 27, 2026 | 6 | 6 | 6 | 7 | 6 | 1,747 |
| October 26, 2026 | 6 | 6 | 6 | 7 | 5 | 18,639 |
| October 23, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 119 |
| October 22, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 12,260 |
| October 21, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 10,091 |
| October 20, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 1,998 |
| October 19, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 3,128 |
| October 16, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 2,090 |
| October 15, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 5,553 |
| October 14, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| October 13, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| October 12, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 1,087 |
| October 09, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 624 |
| October 08, 2026 | 9 | 8.5 | 8.5 | 9 | 8.3 | 10,465 |
| October 07, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| October 06, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 467 |
| October 05, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.25 | 21,392 |
| October 02, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| 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 |
AD
