Safestay plc (SSTY.L) LSE

13.50

+0(+0.00%)

Updated at June 02 08:00AM

Currency In GBp

SSTY.L Historical Return

If you invested 1000 GBp in Safestay plc (SSTY.L) 10 years ago, it would be worth 246.53 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 574.47 GBp, while 1000 GBp invested 1 year ago would be worth 627.91 GBp. This corresponds to total returns of -75.35%, -42.55%, -37.21%, respectively, with annualized returns of -13.06%, -10.49%, -37.21%.

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
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
March 24, 2026	15.5	15.5	15.5	15.5	15.39	72
March 23, 2026	15.5	15.5	15.5	15.5	15.5	3,355
March 20, 2026	15.5	15.5	15.25	15.5	15.5	3,355
March 19, 2026	15.5	15.5	15.5	15.5	15	110
March 18, 2026	15.5	15.5	15.5	15.5	15.5	348
March 17, 2026	15.4	15.4	15.5	15.4	15.4	24
March 16, 2026	15.5	15.5	15.5	15.5	15.5	216,568
March 13, 2026	15.5	15.5	15.5	15.5	15.5	0
March 12, 2026	15.5	15.5	15.5	15.5	15.5	216,568
March 11, 2026	15.5	15.5	15.5	15.5	15.5	216,568
March 10, 2026	15.5	15.5	15.5	15.5	15.5	216,568
March 09, 2026	15.5	15.5	15.5	15.5	15	9,416
March 06, 2026	15.5	15.5	15.5	15.5	15.5	1,100
March 05, 2026	15.5	15.5	15.5	15.5	15.5	40