Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
+0.40 (0.90%)
Sep 4, 2025, 4:28 PM GMT+1
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.00 | 47.00 | 44.50 | 45.00 | 46.00 | 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 |
| Jul 31, 2025 | 42.10 | 44.00 | 40.60 | 41.60 | 41.60 | -3.70% | 337,030 |
| Jul 30, 2025 | 41.84 | 43.60 | 41.40 | 43.20 | 43.20 | 3.85% | 219,980 |
| Jul 29, 2025 | 46.00 | 47.40 | 41.60 | 41.60 | 41.60 | -11.86% | 494,732 |
| Jul 28, 2025 | 48.84 | 49.00 | 46.20 | 47.20 | 47.20 | -2.48% | 539,206 |
| Jul 25, 2025 | 50.00 | 50.00 | 47.00 | 48.40 | 48.40 | 0.83% | 336,645 |
| Jul 24, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -2.83% | 225,791 |
| Jul 23, 2025 | 51.00 | 51.05 | 48.00 | 49.40 | 49.40 | -2.18% | 441,990 |
| Jul 22, 2025 | 48.80 | 51.00 | 46.00 | 50.50 | 50.50 | 7.91% | 533,747 |
| Jul 21, 2025 | 46.75 | 48.44 | 45.20 | 46.80 | 46.80 | 0.43% | 127,251 |
| Jul 18, 2025 | 46.35 | 47.60 | 45.00 | 46.60 | 46.60 | 1.30% | 52,731 |
| Jul 17, 2025 | 47.10 | 47.60 | 46.00 | 46.00 | 46.00 | -2.54% | 34,708 |
| Jul 16, 2025 | 47.60 | 47.60 | 46.00 | 47.20 | 47.20 | 0.43% | 125,115 |
| Jul 15, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 134,986 |
| Jul 14, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | -2.95% | 17,730 |
| Jul 11, 2025 | 49.00 | 49.00 | 47.20 | 47.40 | 47.40 | -1.25% | 64,472 |
| Jul 10, 2025 | 48.00 | 48.93 | 47.20 | 48.00 | 48.00 | 1.27% | 136,842 |
| Jul 9, 2025 | 49.16 | 49.80 | 47.00 | 47.40 | 47.40 | -5.20% | 200,827 |
| Jul 8, 2025 | 48.37 | 50.00 | 47.60 | 50.00 | 50.00 | 5.04% | 170,440 |
| Jul 7, 2025 | 49.00 | 49.00 | 46.20 | 47.60 | 47.60 | 1.71% | 111,931 |
| Jul 4, 2025 | 46.80 | 48.78 | 46.80 | 46.80 | 46.80 | -1.27% | 95,683 |
| Jul 3, 2025 | 47.00 | 47.71 | 46.71 | 47.40 | 47.40 | - | 122,228 |
| Jul 2, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 0.42% | 38,945 |
| Jul 1, 2025 | 49.40 | 49.40 | 47.20 | 47.20 | 47.20 | 0.43% | 138,127 |
| Jun 30, 2025 | 46.20 | 49.40 | 46.20 | 47.00 | 47.00 | 1.29% | 316,074 |
| Jun 27, 2025 | 46.37 | 47.40 | 45.00 | 46.40 | 46.40 | 0.43% | 264,418 |
| Jun 26, 2025 | 46.00 | 46.80 | 46.00 | 46.20 | 46.20 | 0.43% | 19,552 |