Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
+1.00 (2.00%)
Jan 22, 2026, 4:35 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.00 | 50.10 | 48.00 | 50.10 | - | 0.21% | 107,706 |
| 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 | 44.27 | 44.00 | 44.00 | 44.70 | 44.70 | 1.59% | 59,522 |
| Jan 15, 2026 | 45.00 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | 29,115 |
| Jan 14, 2026 | 44.20 | 46.80 | 44.00 | 45.80 | 45.80 | 2.92% | 20,254 |
| Jan 13, 2026 | 45.00 | 46.60 | 44.30 | 44.50 | 44.50 | -3.05% | 181,393 |
| Jan 12, 2026 | 46.80 | 46.80 | 45.00 | 45.90 | 45.90 | 0.88% | 40,383 |
| Jan 9, 2026 | 45.60 | 46.80 | 45.60 | 45.50 | 45.50 | -1.52% | 72,063 |
| Jan 8, 2026 | 45.60 | 47.00 | 45.60 | 46.20 | 46.20 | 0.65% | 91,594 |
| Jan 7, 2026 | 45.00 | 46.80 | 44.20 | 45.90 | 45.90 | 2.00% | 240,357 |
| Jan 6, 2026 | 45.20 | 46.80 | 45.00 | 45.00 | 45.00 | -4.26% | 177,074 |
| Jan 5, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3.30% | 48,012 |
| Jan 2, 2026 | 44.60 | 46.80 | 44.40 | 45.50 | 45.50 | 1.34% | 223,413 |
| Dec 31, 2025 | 47.00 | 47.00 | 44.00 | 44.90 | 44.90 | - | 43,427 |
| Dec 30, 2025 | 44.90 | 46.00 | 44.20 | 44.90 | 44.90 | -1.54% | 2,595 |
| Dec 29, 2025 | 44.60 | 46.80 | 44.60 | 45.60 | 45.60 | 0.22% | 26,223 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 45.50 | 45.50 | 0.66% | 65 |
| Dec 23, 2025 | 44.90 | 46.00 | 44.90 | 45.20 | 45.20 | -1.31% | 1,138 |
| Dec 22, 2025 | 46.80 | 46.80 | 44.00 | 45.80 | 45.80 | 0.66% | 3,233 |
| Dec 19, 2025 | 46.80 | 45.00 | 44.80 | 45.50 | 45.50 | -0.87% | 572,656 |
| Dec 18, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 162,006 |
| Dec 17, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 243,303 |
| Dec 16, 2025 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | 0.88% | 101,988 |
| Dec 15, 2025 | 44.80 | 46.80 | 44.80 | 45.50 | 45.50 | 1.11% | 23,337 |
| Dec 12, 2025 | 44.80 | 46.80 | 44.80 | 45.00 | 45.00 | -1.75% | 74,059 |
| Dec 11, 2025 | 45.00 | 45.00 | 44.80 | 45.80 | 45.80 | 1.10% | 169,748 |
| Dec 10, 2025 | 45.60 | 45.60 | 45.00 | 45.30 | 45.30 | 0.22% | 145,294 |
| Dec 9, 2025 | 45.00 | 46.40 | 45.00 | 45.20 | 45.20 | 0.89% | 102,446 |
| Dec 8, 2025 | 45.00 | 45.80 | 44.00 | 44.80 | 44.80 | -1.54% | 268,671 |
| Dec 5, 2025 | 45.00 | 45.14 | 44.85 | 45.50 | 45.50 | -0.44% | 274,171 |
| Dec 4, 2025 | 45.00 | 46.40 | 45.00 | 45.70 | 45.70 | - | 63,664 |
| Dec 3, 2025 | 46.40 | 46.40 | 45.00 | 45.70 | 45.70 | -0.44% | 115,791 |
| Dec 2, 2025 | 45.00 | 45.00 | 45.00 | 45.90 | 45.90 | 1.10% | 2,000 |
| Dec 1, 2025 | 45.40 | 47.00 | 45.10 | 45.40 | 45.40 | -0.44% | 137,335 |
| Nov 28, 2025 | 45.00 | 46.80 | 45.00 | 45.60 | 45.60 | -1.08% | 76,316 |
| Nov 27, 2025 | 45.40 | 47.00 | 45.00 | 46.10 | 46.10 | -0.22% | 202,086 |
| Nov 26, 2025 | 45.80 | 46.20 | 45.60 | 46.20 | 46.20 | 1.09% | 55,287 |
| Nov 25, 2025 | 45.00 | 46.00 | 44.00 | 45.70 | 45.70 | 1.33% | 116,259 |
| Nov 24, 2025 | 45.40 | 46.00 | 44.60 | 45.10 | 45.10 | -0.88% | 118,257 |
| Nov 21, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 38,230 |
| Nov 20, 2025 | 46.00 | 46.00 | 44.54 | 45.40 | 45.40 | - | 4,281 |
| Nov 19, 2025 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 0.22% | 93,321 |
| Nov 18, 2025 | 44.00 | 45.00 | 44.00 | 45.30 | 45.30 | 0.22% | 110,568 |
| Nov 17, 2025 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | -0.44% | 55,800 |
| Nov 14, 2025 | 45.00 | 46.00 | 44.80 | 45.40 | 45.40 | -1.09% | 454,856 |
| Nov 13, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 20,288 |
| Nov 12, 2025 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 0.88% | 88,124 |
| Nov 11, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 210,134 |