UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.68 -0.95 (-1.15%) GOLD FUTURES
2,304.30 -53.40 (-2.26%) DOW
37,815.85 -570.24 (-1.49%) Bitcoin GBP
47,345.68 -3,037.66 (-6.03%)
Safestay plc (SSTY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 19.00 | 20.00 | 18.44 | 20.00 | 20.00 | 22,020 |
| 26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 21 |
| 22 Apr 2024 | 19.00 | 18.99 | 18.38 | 19.00 | 19.00 | 20,511 |
| 19 Apr 2024 | 19.00 | 18.85 | 18.85 | 19.00 | 19.00 | 22,000 |
| 18 Apr 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 62,049 |
| 17 Apr 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 26,958 |
| 16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Apr 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 7,961 |
| 12 Apr 2024 | 19.00 | 18.98 | 18.00 | 19.00 | 19.00 | 12,970 |
| 11 Apr 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 5,000 |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 Apr 2024 | 19.00 | 19.00 | 18.98 | 19.00 | 19.00 | 11,500 |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Apr 2024 | 19.00 | 19.00 | 18.38 | 19.00 | 19.00 | 49,615 |
| 04 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Apr 2024 | 19.00 | 18.29 | 18.29 | 19.00 | 19.00 | 1,783 |
| 02 Apr 2024 | 19.00 | 18.24 | 18.24 | 19.00 | 19.00 | 1,113 |
| 28 Mar 2024 | 19.00 | 18.21 | 18.19 | 19.00 | 19.00 | 7,282 |
| 27 Mar 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 9,383 |
| 26 Mar 2024 | 19.00 | 18.14 | 18.10 | 19.00 | 19.00 | 20,394 |
| 25 Mar 2024 | 19.00 | 18.80 | 18.80 | 19.00 | 19.00 | 8,000 |
| 22 Mar 2024 | 19.00 | 20.00 | 18.10 | 19.00 | 19.00 | 11,326 |
| 21 Mar 2024 | 19.00 | 18.84 | 18.04 | 19.00 | 19.00 | 54,725 |
| 20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 136 |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Mar 2024 | 19.00 | 18.84 | 18.04 | 19.00 | 19.00 | 38,160 |
| 15 Mar 2024 | 19.00 | 18.90 | 18.90 | 19.00 | 19.00 | 100,000 |
| 14 Mar 2024 | 19.00 | 18.90 | 18.22 | 19.00 | 19.00 | 36,525 |
| 13 Mar 2024 | 19.00 | 20.00 | 18.25 | 19.00 | 19.00 | 101,030 |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 539 |
| 11 Mar 2024 | 19.50 | 20.00 | 18.60 | 19.00 | 19.00 | 10,258 |
| 08 Mar 2024 | 19.50 | 19.02 | 19.02 | 19.50 | 19.50 | 3,152 |
| 07 Mar 2024 | 19.50 | 19.14 | 19.02 | 19.50 | 19.50 | 7,115 |
| 06 Mar 2024 | 19.50 | 19.16 | 18.60 | 19.50 | 19.50 | 5,244 |
| 05 Mar 2024 | 19.50 | 19.23 | 19.20 | 19.50 | 19.50 | 6,166 |
| 04 Mar 2024 | 21.50 | 20.00 | 18.20 | 19.50 | 19.50 | 311,205 |
| 01 Mar 2024 | 22.00 | 21.02 | 21.00 | 21.50 | 21.50 | 17,473 |
| 29 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 745 |
| 28 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 7,720 |
| 26 Feb 2024 | 22.50 | 24.00 | 22.00 | 22.50 | 22.50 | 4,516 |
| 23 Feb 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 3,716 |
| 22 Feb 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 22,727 |
| 21 Feb 2024 | 22.50 | 20.50 | 20.50 | 22.50 | 22.50 | 50,000 |
| 20 Feb 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 25,000 |
| 19 Feb 2024 | 22.50 | 21.25 | 21.25 | 22.50 | 22.50 | 35,349 |
| 16 Feb 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 582 |
| 15 Feb 2024 | 23.50 | 23.00 | 23.00 | 22.50 | 22.50 | 4 |
| 14 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | 20,000 |
| 13 Feb 2024 | 23.50 | 22.03 | 22.00 | 23.50 | 23.50 | 4,222 |
| 12 Feb 2024 | 23.50 | 22.03 | 22.03 | 23.50 | 23.50 | 482 |
| 09 Feb 2024 | 23.50 | 22.15 | 22.00 | 23.50 | 23.50 | 24,594 |
| 08 Feb 2024 | 23.50 | 23.70 | 22.00 | 23.50 | 23.50 | 11,112 |
| 07 Feb 2024 | 24.00 | 22.00 | 22.00 | 23.50 | 23.50 | 42,000 |
| 06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Feb 2024 | 24.00 | 24.40 | 22.30 | 24.00 | 24.00 | 13,005 |
| 02 Feb 2024 | 24.00 | 23.75 | 23.02 | 24.00 | 24.00 | 1,938 |
| 01 Feb 2024 | 24.00 | 23.75 | 23.75 | 24.00 | 24.00 | 2,711 |
| 31 Jan 2024 | 24.00 | 23.02 | 23.02 | 24.00 | 24.00 | 66 |
| 30 Jan 2024 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | 8,278 |
| 29 Jan 2024 | 24.00 | 24.98 | 23.00 | 24.00 | 24.00 | 49,277 |
| 26 Jan 2024 | 23.00 | 22.30 | 22.30 | 23.00 | 23.00 | 600 |
| 25 Jan 2024 | 23.00 | 22.66 | 22.66 | 23.00 | 23.00 | 6,632 |
| 24 Jan 2024 | 23.00 | 22.66 | 22.66 | 23.00 | 23.00 | 80 |
| 23 Jan 2024 | 23.00 | 24.00 | 22.66 | 23.00 | 23.00 | 1,154 |
| 22 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 19 Jan 2024 | 23.50 | 22.65 | 22.65 | 23.00 | 23.00 | 12,444 |
| 18 Jan 2024 | 23.50 | 24.40 | 22.00 | 23.50 | 23.50 | 22,200 |
| 17 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 16 Jan 2024 | 23.50 | 23.75 | 22.00 | 23.50 | 23.50 | 50,736 |
| 15 Jan 2024 | 23.50 | 22.35 | 22.35 | 23.50 | 23.50 | 774 |
| 12 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 10,000 |
| 09 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | 10,000 |
| 03 Jan 2024 | 23.50 | 22.30 | 22.00 | 23.50 | 23.50 | 18,000 |
| 02 Jan 2024 | 23.50 | 22.05 | 22.05 | 23.50 | 23.50 | 8,168 |
| 29 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 28 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 27 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 20 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 18 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Dec 2023 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 12,265 |
| 14 Dec 2023 | 23.00 | 22.20 | 22.10 | 23.00 | 23.00 | 37,726 |
| 13 Dec 2023 | 23.00 | 23.70 | 22.10 | 23.00 | 23.00 | 38,835 |
| 12 Dec 2023 | 23.00 | 22.02 | 22.02 | 23.00 | 23.00 | 12,485 |
| 11 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Dec 2023 | 23.00 | 22.02 | 22.02 | 23.00 | 23.00 | 10,747 |
| 07 Dec 2023 | 23.00 | 24.00 | 22.02 | 23.00 | 23.00 | 4,434 |
| 06 Dec 2023 | 23.00 | 22.02 | 22.02 | 23.00 | 23.00 | 100 |
| 05 Dec 2023 | 23.00 | 23.00 | 22.02 | 23.00 | 23.00 | 17,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.