Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
-0.90 (-1.96%)
Oct 31, 2025, 2:03 PM GMT+1
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.00 | 45.99 | 45.00 | 45.40 | 45.40 | -1.09% | 106,620 |
| Oct 30, 2025 | 44.80 | 46.80 | 44.80 | 45.90 | 45.90 | 0.22% | 10,252 |
| Oct 29, 2025 | 44.00 | 46.80 | 44.00 | 45.80 | 45.80 | -0.22% | 40,804 |
| Oct 28, 2025 | 45.94 | 47.00 | 45.08 | 45.90 | 45.90 | - | 65,397 |
| Oct 27, 2025 | 46.00 | 46.80 | 44.40 | 45.90 | 45.90 | 2.91% | 78,093 |
| Oct 24, 2025 | 46.00 | 46.00 | 44.00 | 44.60 | 44.60 | -1.55% | 15,779 |
| Oct 23, 2025 | 44.40 | 46.00 | 44.40 | 45.30 | 45.30 | - | 285,680 |
| Oct 22, 2025 | 46.00 | 46.00 | 44.74 | 45.30 | 45.30 | -0.44% | 157,484 |
| Oct 21, 2025 | 44.88 | 46.00 | 44.60 | 45.50 | 45.50 | 0.44% | 22,427 |
| Oct 20, 2025 | 45.36 | 46.00 | 44.00 | 45.30 | 45.30 | -1.31% | 41,720 |
| Oct 17, 2025 | 46.80 | 46.80 | 44.00 | 45.90 | 45.90 | 2.00% | 98,948 |
| Oct 16, 2025 | 46.80 | 47.00 | 45.00 | 45.00 | 45.00 | -2.81% | 136,330 |
| Oct 15, 2025 | 46.82 | 47.00 | 45.60 | 46.30 | 46.30 | - | 203,853 |
| Oct 14, 2025 | 45.00 | 47.00 | 45.00 | 46.30 | 46.30 | 0.22% | 137,911 |
| Oct 13, 2025 | 45.00 | 46.80 | 45.00 | 46.20 | 46.20 | 0.43% | 274,804 |
| 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 |