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 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.
AD
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 |
AD
