21.00p+0.00 (+0.00%)29 Apr 2025, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Safestay PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 29, 202521.00p22.00p22.00p21.00p2,064
Apr 28, 202521.00p21.00p21.00p21.00p1,285
Apr 24, 202521.00p21.00p20.00p21.00p36,566
Apr 23, 202521.00p21.86p21.00p21.00p3,740
Apr 16, 202521.00p21.25p21.25p21.00p1,500
Apr 15, 202521.00p20.14p20.14p21.00p1,500
Apr 14, 202521.00p21.00p21.00p21.00p103
Apr 11, 202521.00p22.00p22.00p21.00p3,243
Apr 9, 202521.00p20.14p20.14p21.00p1
Apr 7, 202521.00p22.00p20.04p21.00p12,949
Apr 4, 202521.00p22.00p20.25p21.00p2,085
Apr 3, 202521.00p21.00p21.00p21.00p929
Apr 2, 202521.00p20.55p20.55p21.00p929
Mar 28, 202521.00p20.88p20.88p21.00p256
Mar 27, 202521.00p21.00p20.88p21.00p50,368
Mar 24, 202521.00p21.86p20.88p21.00p124
Mar 20, 202521.00p21.80p21.80p21.00p2,275
Mar 18, 202521.00p20.88p20.88p21.00p8,284
Mar 17, 202521.00p22.00p22.00p21.00p11
Mar 14, 202521.00p20.88p20.88p21.00p19
Mar 7, 202521.00p21.00p21.00p21.00p1,500
Mar 6, 202521.00p21.86p21.86p21.00p26
Mar 4, 202520.50p22.00p20.80p21.00p3,900
Mar 3, 202520.50p20.80p20.80p20.50p2,367
Feb 27, 202520.50p20.40p20.38p20.50p2,550
Feb 26, 202520.50p20.93p20.93p20.50p3
Feb 25, 202520.50p21.50p20.75p20.50p154,273
Feb 24, 202522.50p23.00p19.60p19.60p104,471
Feb 21, 202523.00p23.00p22.00p22.50p26,311
Feb 19, 202523.00p22.14p22.14p23.00p551
Feb 18, 202523.00p23.00p22.00p23.00p28,446
Feb 13, 202523.00p22.14p22.14p23.00p12,006
Feb 12, 202523.00p23.90p22.14p23.00p16,547
Feb 10, 202523.00p24.00p22.10p24.00p8,854
Feb 7, 202523.50p23.90p22.00p23.00p40,676
Feb 6, 202523.50p23.90p23.07p23.50p77
Feb 5, 202523.50p23.07p23.00p23.50p9,207
Feb 4, 202523.50p24.00p23.18p23.50p11,874
Feb 3, 202523.50p23.16p23.16p23.50p3,000
Jan 30, 202523.50p24.00p24.00p24.00p25
Jan 28, 202523.50p24.00p23.00p23.50p1,087
Jan 27, 202523.50p24.00p23.34p23.50p22,475
Jan 24, 202523.50p23.93p23.93p23.50p16
Jan 22, 202523.50p23.93p23.30p23.50p5,011
Jan 20, 202523.50p23.68p23.68p23.50p27,088
Jan 17, 202523.50p24.00p23.15p23.50p67,362
Jan 15, 202523.50p24.00p24.00p23.50p16
Jan 14, 202523.50p23.16p23.16p23.50p40
Jan 13, 202523.50p23.20p23.20p23.50p30
Jan 10, 202523.50p24.00p23.10p23.50p10,054
Showing 1 to 50 of 182
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00