Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-1.00 (-2.22%)
Mar 26, 2026, 4:35 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 42.60 | 44.80 | 42.40 | 44.00 | 44.00 | -2.22% | 81,755 |
| Mar 25, 2026 | 44.80 | 45.00 | 42.80 | 45.00 | 45.00 | 5.63% | 520,384 |
| Mar 24, 2026 | 44.40 | 45.18 | 42.60 | 42.60 | 42.60 | 4.41% | 369,624 |
| Mar 23, 2026 | 39.40 | 42.00 | 36.60 | 40.80 | 40.80 | - | 424,351 |
| Mar 20, 2026 | 42.00 | 42.00 | 39.60 | 40.80 | 40.80 | - | 11,528 |
| Mar 19, 2026 | 42.00 | 43.00 | 40.20 | 40.80 | 40.80 | -2.86% | 142,281 |
| Mar 18, 2026 | 43.00 | 43.40 | 42.00 | 42.00 | 42.00 | -1.18% | 46,917 |
| Mar 17, 2026 | 43.00 | 43.40 | 42.00 | 42.50 | 42.50 | -1.16% | 110,712 |
| Mar 16, 2026 | 43.40 | 44.00 | 42.00 | 43.00 | 43.00 | 0.47% | 57,991 |
| Mar 13, 2026 | 42.00 | 43.40 | 42.00 | 42.80 | 42.80 | 0.71% | 9,622 |
| Mar 12, 2026 | 43.40 | 43.40 | 42.00 | 42.50 | 42.50 | 1.19% | 102,374 |
| Mar 11, 2026 | 42.00 | 43.40 | 42.00 | 42.00 | 42.00 | -2.33% | 33,539 |
| Mar 10, 2026 | 42.00 | 43.40 | 42.00 | 43.00 | 43.00 | - | 98,953 |
| Mar 9, 2026 | 45.00 | 45.00 | 41.27 | 43.00 | 43.00 | -2.27% | 148,609 |
| Mar 6, 2026 | 45.00 | 45.60 | 44.00 | 44.00 | 44.00 | -3.08% | 83,950 |
| Mar 5, 2026 | 47.20 | 50.00 | 45.00 | 45.40 | 45.40 | -6.00% | 190,119 |
| Mar 4, 2026 | 48.00 | 49.00 | 47.60 | 48.30 | 48.30 | - | 36,459 |
| Mar 3, 2026 | 51.00 | 51.00 | 47.60 | 48.30 | 48.30 | -2.62% | 456,474 |
| Mar 2, 2026 | 48.00 | 51.00 | 48.00 | 49.60 | 49.60 | 1.02% | 179,448 |
| Feb 27, 2026 | 49.00 | 52.00 | 48.47 | 49.10 | 49.10 | -2.96% | 127,030 |
| Feb 26, 2026 | 52.00 | 52.00 | 49.20 | 50.60 | 50.60 | -0.78% | 89,856 |
| Feb 25, 2026 | 49.20 | 52.00 | 49.20 | 51.00 | 51.00 | 4.08% | 116,325 |
| Feb 24, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -2.97% | 92,884 |
| Feb 23, 2026 | 50.00 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 361,517 |
| Feb 20, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 113,846 |
| Feb 19, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.49% | 1,077,049 |
| Feb 18, 2026 | 52.00 | 52.00 | 50.50 | 51.25 | 51.25 | - | 46,026 |
| Feb 17, 2026 | 50.50 | 52.00 | 50.50 | 51.25 | 51.25 | - | 70,729 |
| Feb 16, 2026 | 50.50 | 52.00 | 50.00 | 51.25 | 51.25 | 1.49% | 117,242 |
| Feb 13, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | - | 63,101 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -0.98% | 52,065 |
| Feb 11, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | - | 48,990 |
| Feb 10, 2026 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 251,973 |
| Feb 9, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 110,160 |
| Feb 6, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 234,076 |
| Feb 5, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 72,067 |
| Feb 4, 2026 | 52.00 | 52.50 | 50.50 | 52.00 | 52.00 | - | 267,402 |
| Feb 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 143,145 |
| Feb 2, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | 1.96% | 105,373 |
| Jan 30, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 372,031 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 36,609 |
| Jan 28, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 337,493 |
| Jan 27, 2026 | 51.00 | 52.50 | 49.80 | 50.00 | 50.00 | -4.76% | 352,640 |
| Jan 26, 2026 | 49.00 | 52.50 | 49.00 | 52.50 | 52.50 | 7.14% | 1,089,621 |
| Jan 23, 2026 | 51.00 | 51.50 | 49.00 | 49.00 | 49.00 | -3.92% | 396,123 |
| Jan 22, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 137,416 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1.83% | 120,325 |
| Jan 20, 2026 | 45.80 | 51.14 | 45.80 | 49.10 | 49.10 | 9.84% | 716,794 |
| Jan 19, 2026 | 43.80 | 45.80 | 43.80 | 44.70 | 44.70 | - | 177,151 |
| Jan 16, 2026 | 44.00 | 45.80 | 44.00 | 44.70 | 44.70 | 1.59% | 59,524 |