Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-1.00 (-2.13%)
Oct 10, 2025, 4:35 PM GMT+1
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.96 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 71,155 |
| Oct 9, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 76,883 |
| Oct 8, 2025 | 45.10 | 47.00 | 44.60 | 47.00 | 47.00 | 5.86% | 1,935,477 |
| Oct 7, 2025 | 44.84 | 46.80 | 44.40 | 44.40 | 44.40 | -5.53% | 3,697 |
| Oct 6, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 1.29% | 103,065 |
| Oct 3, 2025 | 46.15 | 48.00 | 45.00 | 46.40 | 46.40 | 0.87% | 130,556 |
| Oct 2, 2025 | 44.80 | 48.00 | 42.63 | 46.00 | 46.00 | 2.22% | 467,262 |
| Oct 1, 2025 | 41.80 | 45.00 | 41.60 | 45.00 | 45.00 | 9.22% | 294,670 |
| Sep 30, 2025 | 39.60 | 41.80 | 39.60 | 41.20 | 41.20 | 0.49% | 106,811 |
| Sep 29, 2025 | 40.00 | 42.00 | 39.80 | 41.00 | 41.00 | -2.38% | 266,451 |
| Sep 26, 2025 | 40.81 | 42.00 | 39.93 | 42.00 | 42.00 | 2.94% | 63,487 |
| Sep 25, 2025 | 41.80 | 42.00 | 39.80 | 40.80 | 40.80 | -0.24% | 46,504 |
| Sep 24, 2025 | 39.60 | 41.80 | 39.60 | 40.90 | 40.90 | 0.49% | 51,992 |
| Sep 23, 2025 | 39.30 | 41.80 | 39.30 | 40.70 | 40.70 | 2.26% | 53,896 |
| Sep 22, 2025 | 41.00 | 41.00 | 39.60 | 39.80 | 39.80 | -2.93% | 118,002 |
| Sep 19, 2025 | 40.05 | 41.00 | 39.32 | 41.00 | 41.00 | 1.74% | 377,194 |
| Sep 18, 2025 | 40.30 | 41.00 | 39.20 | 40.30 | 40.30 | -0.98% | 271,376 |
| Sep 17, 2025 | 40.30 | 41.80 | 40.00 | 40.70 | 40.70 | -0.73% | 150,289 |
| Sep 16, 2025 | 40.64 | 41.36 | 40.40 | 41.00 | 41.00 | 0.99% | 48,323 |
| Sep 15, 2025 | 40.20 | 43.00 | 40.00 | 40.60 | 40.60 | -3.10% | 101,769 |
| Sep 12, 2025 | 41.40 | 42.80 | 41.40 | 41.90 | 41.90 | 2.20% | 8,410 |
| Sep 11, 2025 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 93,415 |
| Sep 10, 2025 | 43.00 | 43.00 | 41.60 | 43.00 | 43.00 | 2.38% | 31,282 |
| Sep 9, 2025 | 40.51 | 42.60 | 39.20 | 42.00 | 42.00 | 2.44% | 237,254 |
| Sep 8, 2025 | 42.20 | 42.20 | 39.00 | 41.00 | 41.00 | -2.84% | 710,411 |
| Sep 5, 2025 | 45.00 | 45.00 | 41.35 | 42.20 | 42.20 | -6.22% | 307,006 |
| Sep 4, 2025 | 45.00 | 47.00 | 44.50 | 45.00 | 45.00 | 0.90% | 82,459 |
| Sep 3, 2025 | 45.20 | 45.58 | 44.60 | 44.60 | 44.60 | -4.70% | 66,355 |
| Sep 2, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 4.00% | 162,669 |
| Sep 1, 2025 | 46.70 | 47.40 | 45.00 | 45.00 | 45.00 | -2.17% | 110,155 |
| Aug 29, 2025 | 47.43 | 47.70 | 46.00 | 46.00 | 46.00 | -2.95% | 125,192 |
| Aug 28, 2025 | 47.43 | 48.00 | 46.00 | 47.40 | 47.40 | 3.04% | 259,349 |
| Aug 27, 2025 | 46.00 | 47.40 | 46.00 | 46.00 | 46.00 | - | 22,703 |
| Aug 26, 2025 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 50,465 |
| Aug 22, 2025 | 47.20 | 47.80 | 45.00 | 47.00 | 47.00 | 2.17% | 95,534 |
| Aug 21, 2025 | 45.60 | 47.00 | 44.50 | 46.00 | 46.00 | 4.31% | 75,202 |
| Aug 20, 2025 | 45.08 | 45.08 | 43.20 | 44.10 | 44.10 | -0.45% | 25,647 |
| Aug 19, 2025 | 45.25 | 45.49 | 43.40 | 44.30 | 44.30 | -0.89% | 250,547 |
| Aug 18, 2025 | 44.20 | 45.80 | 44.20 | 44.70 | 44.70 | -2.40% | 15,780 |
| Aug 15, 2025 | 46.48 | 46.85 | 45.00 | 45.80 | 45.80 | 0.44% | 57,245 |
| Aug 14, 2025 | 46.60 | 46.60 | 44.20 | 45.60 | 45.60 | -0.87% | 8,191 |
| Aug 13, 2025 | 46.60 | 46.60 | 44.00 | 46.00 | 46.00 | 2.22% | 49,591 |
| Aug 12, 2025 | 45.20 | 45.20 | 44.00 | 45.00 | 45.00 | - | 149,522 |
| Aug 11, 2025 | 46.36 | 46.60 | 44.20 | 45.00 | 45.00 | -3.02% | 135,801 |
| Aug 8, 2025 | 46.00 | 47.00 | 44.49 | 46.40 | 46.40 | 0.87% | 289,642 |
| Aug 7, 2025 | 45.00 | 46.00 | 44.62 | 46.00 | 46.00 | - | 33,136 |
| Aug 6, 2025 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 4.55% | 221,251 |
| Aug 5, 2025 | 40.00 | 46.00 | 40.00 | 44.00 | 44.00 | 8.37% | 424,488 |
| Aug 4, 2025 | 39.36 | 41.80 | 39.20 | 40.60 | 40.60 | 1.50% | 211,415 |
| Aug 1, 2025 | 40.80 | 41.60 | 36.00 | 40.00 | 40.00 | -3.85% | 1,207,213 |