Safestay (SSTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestay

Date Open High Low Close* Volume
02/04/2025 21.00p 21.00p 20.55p 21.00p 929
01/04/2025 21.00p 21.00p 20.53p 21.00p 0
31/03/2025 21.00p 21.00p 20.53p 21.00p 0
28/03/2025 21.00p 21.00p 20.88p 21.00p 256
27/03/2025 21.00p 21.00p 20.88p 21.00p 50368
26/03/2025 21.00p 21.00p 20.53p 21.00p 0
25/03/2025 21.00p 21.00p 20.53p 21.00p 0
24/03/2025 21.00p 21.86p 20.88p 21.00p 124
21/03/2025 21.00p 21.00p 20.53p 21.00p 0
20/03/2025 21.00p 21.80p 21.00p 21.00p 2275
19/03/2025 21.00p 21.00p 20.53p 21.00p 0
18/03/2025 21.00p 21.00p 20.88p 21.00p 8284
17/03/2025 21.00p 22.00p 21.00p 21.00p 11
14/03/2025 21.00p 21.00p 20.88p 21.00p 19
13/03/2025 21.00p 21.00p 20.53p 21.00p 0
12/03/2025 21.00p 21.00p 20.53p 21.00p 0
11/03/2025 21.00p 21.00p 20.53p 21.00p 0
10/03/2025 21.00p 21.00p 20.53p 21.00p 0
07/03/2025 21.00p 21.00p 21.00p 21.00p 1500
06/03/2025 21.00p 21.86p 21.00p 21.00p 26
05/03/2025 21.00p 21.00p 20.53p 21.00p 0
04/03/2025 20.50p 22.00p 20.50p 21.00p 3900
03/03/2025 20.50p 20.80p 20.50p 20.50p 2367
28/02/2025 20.50p 20.50p 20.26p 20.50p 0
27/02/2025 20.50p 20.50p 20.38p 20.50p 2550
26/02/2025 20.50p 20.93p 20.50p 20.50p 3
25/02/2025 20.50p 21.00p 20.50p 20.50p 104273
24/02/2025 22.50p 23.00p 19.60p 19.60p 54471
21/02/2025 23.00p 23.00p 22.00p 22.50p 26311
20/02/2025 23.00p 23.79p 23.00p 23.00p 0
19/02/2025 23.00p 23.00p 22.14p 23.00p 551
18/02/2025 23.00p 23.00p 22.00p 23.00p 28446
17/02/2025 23.00p 23.26p 23.00p 23.00p 0
14/02/2025 23.00p 23.26p 23.00p 23.00p 0
13/02/2025 23.00p 23.00p 22.14p 23.00p 12006
12/02/2025 23.00p 23.90p 22.14p 23.00p 16547
11/02/2025 23.00p 24.00p 23.00p 23.00p 0
10/02/2025 23.00p 24.00p 22.10p 24.00p 8854
07/02/2025 23.50p 23.90p 22.00p 23.00p 40676
06/02/2025 23.50p 23.90p 23.07p 23.50p 77
05/02/2025 23.50p 23.50p 23.00p 23.50p 9207
04/02/2025 23.50p 24.00p 23.18p 23.50p 11874
03/02/2025 23.50p 23.50p 23.15p 23.50p 3000
31/01/2025 23.50p 23.50p 23.11p 23.50p 0
30/01/2025 23.50p 24.00p 23.50p 24.00p 25
29/01/2025 23.50p 23.50p 23.11p 23.50p 0
28/01/2025 23.50p 24.00p 23.00p 23.50p 1087
27/01/2025 23.50p 24.00p 23.34p 23.50p 22475
24/01/2025 23.50p 23.93p 23.50p 23.50p 16
23/01/2025 23.50p 23.50p 23.12p 23.50p 0
22/01/2025 23.50p 23.93p 23.30p 23.50p 5011
21/01/2025 23.50p 23.50p 23.12p 23.50p 0
20/01/2025 23.50p 23.68p 23.50p 23.50p 27088
17/01/2025 23.50p 24.00p 23.15p 23.50p 67362
16/01/2025 23.50p 23.50p 23.41p 23.50p 0
15/01/2025 23.50p 24.00p 23.50p 23.50p 16
14/01/2025 23.50p 23.50p 23.15p 23.50p 40
13/01/2025 23.50p 23.50p 23.20p 23.50p 30
10/01/2025 23.50p 24.00p 23.10p 23.50p 10054
09/01/2025 23.50p 23.50p 23.10p 23.50p 1133
08/01/2025 24.50p 24.50p 22.50p 23.50p 28278
07/01/2025 24.50p 24.50p 24.10p 24.50p 1234
06/01/2025 25.00p 26.00p 23.10p 24.50p 41003
03/01/2025 25.00p 25.18p 25.00p 25.00p 0
02/01/2025 25.00p 25.00p 24.10p 25.00p 14700
31/12/2024 25.00p 25.18p 25.00p 25.00p 0
30/12/2024 25.00p 26.00p 24.00p 25.00p 2003
27/12/2024 25.00p 25.70p 24.00p 25.00p 31451
24/12/2024 25.00p 25.00p 24.00p 25.00p 2
23/12/2024 25.00p 25.00p 24.00p 25.00p 58923
20/12/2024 25.00p 25.00p 24.00p 25.00p 2434
19/12/2024 25.00p 25.18p 25.00p 25.00p 0
18/12/2024 25.00p 25.00p 24.50p 25.00p 48
17/12/2024 25.00p 25.58p 25.00p 25.00p 26264
16/12/2024 26.50p 26.50p 25.00p 25.00p 30004
13/12/2024 26.50p 26.67p 26.50p 26.50p 0
12/12/2024 26.50p 26.67p 26.50p 26.50p 0
11/12/2024 26.50p 26.55p 26.00p 26.50p 10074
10/12/2024 26.50p 26.50p 26.00p 26.50p 5
09/12/2024 26.50p 26.50p 26.10p 26.50p 5037
06/12/2024 26.50p 26.50p 26.10p 26.50p 15316
05/12/2024 26.50p 26.79p 26.00p 26.50p 10737
04/12/2024 26.50p 26.50p 26.00p 26.50p 10001
03/12/2024 26.50p 26.67p 26.50p 26.50p 0
02/12/2024 26.50p 26.50p 26.00p 26.50p 4
29/11/2024 26.50p 26.67p 26.50p 26.50p 0
28/11/2024 26.50p 26.50p 26.40p 26.50p 150
27/11/2024 26.50p 26.50p 26.00p 26.50p 2
26/11/2024 26.50p 26.50p 26.00p 26.50p 9215
25/11/2024 26.50p 26.79p 26.50p 26.50p 10000
22/11/2024 26.50p 26.98p 26.00p 26.50p 8374
21/11/2024 26.50p 26.50p 26.00p 26.50p 961
20/11/2024 26.50p 26.50p 26.00p 26.50p 6
19/11/2024 26.50p 26.50p 26.37p 26.50p 5197
18/11/2024 26.50p 26.52p 26.50p 26.50p 2000
15/11/2024 26.50p 26.66p 26.50p 26.50p 5000
14/11/2024 26.50p 26.63p 26.50p 26.50p 0
13/11/2024 26.50p 26.66p 26.50p 26.50p 4233
12/11/2024 26.50p 26.70p 26.00p 26.50p 30000
11/11/2024 26.50p 26.70p 26.50p 26.50p 65
08/11/2024 26.50p 26.70p 26.50p 26.50p 10946
07/11/2024 26.50p 26.90p 26.50p 26.50p 10000
06/11/2024 26.50p 26.63p 26.50p 26.50p 0
05/11/2024 26.50p 26.50p 26.28p 26.50p 23000
04/11/2024 26.50p 26.70p 26.00p 26.50p 37000
01/11/2024 26.50p 26.50p 26.25p 26.50p 3000
31/10/2024 26.50p 26.75p 26.50p 26.50p 3000
30/10/2024 26.50p 26.63p 26.50p 26.50p 0
29/10/2024 26.50p 26.75p 26.25p 26.50p 12370
28/10/2024 26.50p 27.00p 25.40p 26.50p 106922
25/10/2024 26.50p 26.50p 26.50p 26.50p 0
24/10/2024 26.50p 27.00p 26.30p 26.50p 21408
23/10/2024 26.50p 27.00p 26.30p 26.50p 20380
22/10/2024 26.50p 26.90p 26.50p 26.50p 36
21/10/2024 26.50p 26.50p 26.30p 26.50p 2651
18/10/2024 26.50p 26.50p 26.50p 26.50p 0
17/10/2024 26.50p 26.98p 26.50p 26.50p 10185
16/10/2024 26.50p 27.00p 26.25p 26.50p 13077
15/10/2024 26.50p 27.00p 26.50p 26.50p 18776
14/10/2024 26.50p 27.00p 25.80p 26.50p 2686
11/10/2024 26.50p 26.50p 26.50p 26.50p 10000
10/10/2024 26.50p 26.98p 26.46p 26.50p 24155
09/10/2024 26.50p 26.98p 26.20p 26.50p 7034
08/10/2024 26.50p 26.50p 26.50p 26.50p 0
07/10/2024 26.50p 26.98p 26.20p 26.50p 2187
04/10/2024 26.50p 26.55p 26.00p 26.50p 6361
03/10/2024 26.50p 27.00p 26.50p 26.50p 5
02/10/2024 26.50p 26.98p 26.50p 26.50p 293
01/10/2024 26.50p 27.00p 26.50p 26.50p 52
30/09/2024 26.50p 26.50p 26.50p 26.50p 0
27/09/2024 26.50p 26.98p 26.50p 26.50p 1182
26/09/2024 26.50p 27.00p 26.50p 26.50p 5231
25/09/2024 26.50p 26.86p 26.50p 26.50p 0
24/09/2024 26.50p 27.00p 26.50p 26.50p 2730
23/09/2024 26.50p 27.00p 26.50p 26.50p 11454
20/09/2024 26.50p 27.00p 26.40p 26.50p 13871
19/09/2024 26.50p 26.97p 26.50p 26.50p 4074
18/09/2024 26.50p 27.00p 26.50p 27.00p 905
17/09/2024 26.50p 26.50p 26.22p 26.50p 0
16/09/2024 26.50p 27.00p 26.37p 26.50p 24589
13/09/2024 26.50p 27.00p 26.50p 26.50p 2196
12/09/2024 26.00p 27.95p 26.00p 26.50p 25903
11/09/2024 26.00p 27.00p 26.00p 26.00p 3845
10/09/2024 26.00p 27.00p 26.00p 26.00p 10611
09/09/2024 26.00p 27.00p 25.80p 27.00p 18803
06/09/2024 26.00p 26.00p 25.20p 26.00p 2008
05/09/2024 24.00p 26.98p 23.80p 26.00p 72259
04/09/2024 21.00p 23.94p 20.00p 23.00p 53137
03/09/2024 21.00p 22.00p 21.00p 21.00p 20
02/09/2024 21.00p 21.96p 21.00p 21.00p 25559
30/08/2024 21.00p 21.00p 20.19p 21.00p 0
29/08/2024 21.00p 21.96p 21.00p 21.00p 3250
28/08/2024 21.00p 21.00p 20.00p 21.00p 5
27/08/2024 21.00p 21.00p 20.19p 21.00p 0
23/08/2024 21.00p 21.96p 21.00p 21.00p 91
22/08/2024 21.00p 22.00p 21.00p 21.00p 24819
21/08/2024 21.00p 21.88p 21.00p 21.00p 4998
20/08/2024 21.00p 22.00p 20.00p 21.00p 114576
19/08/2024 21.00p 21.31p 20.86p 21.00p 10599
16/08/2024 21.00p 21.21p 21.00p 21.00p 6100
15/08/2024 21.00p 21.00p 20.86p 21.00p 0
14/08/2024 21.00p 21.10p 20.80p 21.00p 31266
13/08/2024 21.00p 21.75p 20.20p 21.00p 25865
12/08/2024 20.50p 22.00p 20.00p 20.60p 41974
09/08/2024 20.50p 20.58p 20.50p 20.50p 0
08/08/2024 20.50p 21.75p 19.75p 20.50p 15855
07/08/2024 20.50p 20.58p 20.50p 20.50p 0
06/08/2024 20.50p 22.00p 20.00p 20.50p 29
05/08/2024 20.50p 20.50p 19.65p 20.50p 100
02/08/2024 20.50p 20.58p 20.50p 20.50p 0
01/08/2024 20.50p 21.75p 19.60p 20.50p 14392
31/07/2024 20.00p 20.00p 19.24p 20.00p 0
30/07/2024 20.00p 20.00p 19.24p 20.00p 0
29/07/2024 20.00p 20.60p 20.00p 20.00p 10000
26/07/2024 20.00p 20.00p 19.24p 20.00p 0
25/07/2024 20.00p 20.00p 19.41p 20.00p 1860
24/07/2024 20.00p 20.00p 19.41p 20.00p 2262
23/07/2024 20.00p 20.11p 20.00p 20.00p 10
22/07/2024 20.00p 20.18p 19.41p 20.00p 31191
19/07/2024 20.00p 20.00p 19.24p 20.00p 0
18/07/2024 20.00p 20.00p 19.24p 20.00p 0
17/07/2024 20.00p 21.00p 19.41p 20.00p 10365
16/07/2024 20.00p 20.00p 19.20p 20.00p 25000
15/07/2024 20.00p 20.00p 19.20p 20.00p 17191
12/07/2024 20.00p 20.45p 19.20p 20.00p 50064
11/07/2024 20.00p 20.00p 19.55p 20.00p 16000
10/07/2024 20.00p 21.00p 20.00p 20.00p 3089
09/07/2024 20.00p 20.00p 19.24p 20.00p 0
08/07/2024 20.00p 20.45p 19.20p 20.00p 51733
05/07/2024 20.00p 20.00p 19.24p 20.00p 0
04/07/2024 20.00p 20.00p 19.24p 20.00p 0
03/07/2024 20.00p 21.00p 19.72p 20.00p 34226
02/07/2024 20.00p 21.00p 20.00p 21.00p 2076
01/07/2024 20.00p 20.00p 19.24p 20.00p 0
28/06/2024 20.00p 20.00p 19.50p 20.00p 0
27/06/2024 20.00p 20.00p 19.80p 20.00p 0
26/06/2024 20.00p 20.00p 19.67p 20.00p 2500
25/06/2024 20.00p 20.00p 19.80p 20.00p 0
24/06/2024 20.00p 20.98p 20.00p 20.00p 5028
21/06/2024 20.00p 20.00p 20.00p 20.00p 1015

*Close Price adjusted for both dividends and splits