Safestay PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 16.750 | 16.750 | 16.015 | 16.750 | 16.750 | 135 |
| 2026-02-05 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 13,656 |
| 2026-02-04 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-02-03 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 5,374 |
| 2026-02-02 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-30 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-29 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-28 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 54 |
| 2026-01-27 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-26 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 27 |
| 2026-01-23 | 16.750 | 17.500 | 16.750 | 16.750 | 16.750 | 2 |
| 2026-01-22 | 16.750 | 17.500 | 16.750 | 16.750 | 16.750 | 3,022 |
| 2026-01-21 | 16.750 | 17.100 | 16.750 | 16.750 | 16.750 | 23 |
| 2026-01-20 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 2,089 |
| 2026-01-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-16 | 16.750 | 16.750 | 16.050 | 16.750 | 16.750 | 4,333 |
| 2026-01-15 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 280 |
| 2026-01-14 | 16.750 | 17.000 | 16.000 | 16.750 | 16.750 | 10,271 |
| 2026-01-13 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-12 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-09 | 16.750 | 17.500 | 16.000 | 16.750 | 16.750 | 10 |
| 2026-01-08 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-07 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-06 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-01-05 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 2,500 |
| 2026-01-02 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 10,000,000 |
| 2025-12-31 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2025-12-30 | 16.750 | 17.230 | 16.000 | 16.750 | 16.750 | 20,005 |
| 2025-12-29 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2025-12-24 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2025-12-23 | 16.750 | 16.750 | 16.015 | 16.750 | 16.750 | 19,838 |
| 2025-12-22 | 17.000 | 17.000 | 15.000 | 17.000 | 17.000 | 25,742 |
| 2025-12-19 | 17.000 | 17.800 | 17.000 | 17.000 | 17.000 | 28 |
| 2025-12-18 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 12,083 |
| 2025-12-17 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-12-16 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-12-15 | 17.500 | 17.800 | 17.100 | 17.500 | 17.500 | 3,830 |
| 2025-12-12 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-12-11 | 17.500 | 17.800 | 16.200 | 17.500 | 17.500 | 3,920 |
| 2025-12-10 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-12-09 | 18.020 | 18.020 | 17.000 | 17.500 | 17.500 | 15,498 |
| 2025-12-08 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-12-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-12-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-12-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-12-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2025-12-01 | 19.000 | 19.500 | 16.750 | 19.000 | 19.000 | 20,309 |
| 2025-11-28 | 19.000 | 19.000 | 18.040 | 19.000 | 19.000 | 1,400 |
| 2025-11-27 | 19.000 | 19.100 | 19.000 | 19.000 | 19.000 | 5,185 |
| 2025-11-26 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 106 |
| 2025-11-25 | 19.000 | 19.375 | 18.000 | 19.000 | 19.000 | 1,546 |
| 2025-11-24 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-11-21 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-11-20 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-11-19 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-11-18 | 18.500 | 18.500 | 18.050 | 18.500 | 18.500 | 16,567 |
| 2025-11-17 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 1,489 |
| 2025-11-14 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 2,573 |
| 2025-11-13 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-11-12 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 28,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.