Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 40.50
-1.05 (-2.53%)
Sep 4, 2026, 12:45 PM GMT
Staffline Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41.00 | 41.92 | 38.29 | 40.50 | 40.50 | -2.53% | 442,667 |
| Sep 3, 2026 | 41.00 | 42.90 | 40.40 | 41.55 | 41.55 | -2.24% | 116,270 |
| Sep 2, 2026 | 41.10 | 42.90 | 41.00 | 42.50 | 42.50 | 3.41% | 56,331 |
| Sep 1, 2026 | 41.10 | 43.00 | 41.10 | 41.10 | 41.10 | -4.42% | 222,053 |
| Aug 28, 2026 | 43.00 | 43.00 | 41.57 | 43.00 | 43.00 | 4.62% | 94,111 |
| Aug 27, 2026 | 41.10 | 43.54 | 41.10 | 41.10 | 41.10 | -3.07% | 203,267 |
| Aug 26, 2026 | 41.10 | 42.45 | 41.10 | 42.40 | 42.40 | 0.47% | 204,624 |
| Aug 25, 2026 | 41.10 | 43.30 | 41.10 | 42.20 | 42.20 | -0.12% | 42,174 |
| Aug 24, 2026 | 41.10 | 43.30 | 41.10 | 42.25 | 42.25 | 0.36% | 156,883 |
| Aug 21, 2026 | 42.00 | 42.90 | 41.20 | 42.10 | 42.10 | -1.41% | 99,621 |
| Aug 20, 2026 | 42.00 | 43.50 | 43.40 | 42.70 | 42.70 | 0.47% | 102,788 |
| Aug 19, 2026 | 42.00 | 43.70 | 42.50 | 42.50 | 42.50 | -2.75% | 91,376 |
| Aug 18, 2026 | 42.00 | 43.70 | 43.70 | 43.70 | 43.70 | -0.23% | 117,733 |
| Aug 17, 2026 | 44.10 | 44.10 | 43.80 | 43.80 | 43.80 | -0.68% | 21,483 |
| Aug 14, 2026 | 43.53 | 44.10 | 42.00 | 44.10 | 44.10 | 2.56% | 258,227 |
| Aug 13, 2026 | 44.32 | 43.00 | 41.10 | 43.00 | 43.00 | -6.52% | 264,644 |
| Aug 12, 2026 | 44.50 | 46.00 | 46.00 | 46.00 | 46.00 | - | 46,402 |
| Aug 11, 2026 | 46.00 | 46.00 | 43.00 | 46.00 | 46.00 | 2.22% | 18,816 |
| Aug 10, 2026 | 45.00 | 46.00 | 43.20 | 45.00 | 45.00 | 2.97% | 124,230 |
| Aug 7, 2026 | 44.00 | 45.90 | 43.70 | 43.70 | 43.70 | -1.35% | 40,448 |
| Aug 6, 2026 | 44.30 | 46.00 | 43.39 | 44.30 | 44.30 | -3.70% | 42,874 |
| Aug 5, 2026 | 44.76 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 59,274 |
| Aug 4, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 21,108 |
| Aug 3, 2026 | 46.00 | 46.00 | 43.74 | 44.00 | 44.00 | 1.15% | 98,877 |
| Jul 31, 2026 | 45.00 | 45.24 | 43.50 | 43.50 | 43.50 | -5.43% | 291,853 |
| Jul 30, 2026 | 46.00 | 46.00 | 43.93 | 46.00 | 46.00 | 4.55% | 211,327 |
| Jul 29, 2026 | 49.00 | 49.00 | 43.88 | 44.00 | 44.00 | -8.90% | 618,883 |
| Jul 28, 2026 | 48.10 | 51.38 | 46.11 | 48.30 | 48.30 | 2.77% | 965,824 |
| Jul 27, 2026 | 44.50 | 47.85 | 42.40 | 47.00 | 47.00 | 11.90% | 781,338 |
| Jul 24, 2026 | 42.00 | 43.84 | 40.60 | 42.00 | 42.00 | 0.48% | 466,454 |
| Jul 23, 2026 | 39.38 | 42.00 | 39.00 | 41.80 | 41.80 | 11.17% | 503,806 |
| Jul 22, 2026 | 38.55 | 39.00 | 37.60 | 37.60 | 37.60 | -3.09% | 93,886 |
| Jul 21, 2026 | 39.40 | 39.40 | 38.46 | 38.80 | 38.80 | -2.51% | 43,499 |
| Jul 20, 2026 | 39.00 | 40.00 | 37.70 | 39.80 | 39.80 | 0.51% | 290,952 |
| Jul 17, 2026 | 40.00 | 40.00 | 38.53 | 39.60 | 39.60 | 5.32% | 91,262 |
| Jul 16, 2026 | 39.60 | 40.00 | 37.60 | 37.60 | 37.60 | -5.29% | 116,674 |
| Jul 15, 2026 | 40.00 | 40.00 | 38.60 | 39.70 | 39.70 | 5.59% | 23,496 |
| Jul 14, 2026 | 40.00 | 40.00 | 37.60 | 37.60 | 37.60 | - | 54,280 |
| Jul 13, 2026 | 40.00 | 40.00 | 37.60 | 37.60 | 37.60 | -5.29% | 147,540 |
| Jul 10, 2026 | 39.00 | 40.00 | 38.00 | 39.70 | 39.70 | 1.79% | 133,274 |
| Jul 9, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 77,835 |
| Jul 8, 2026 | 38.00 | 39.00 | 37.60 | 39.00 | 39.00 | 2.63% | 112,104 |
| Jul 7, 2026 | 38.90 | 40.00 | 37.59 | 38.00 | 38.00 | -1.94% | 113,111 |
| Jul 6, 2026 | 38.30 | 40.00 | 38.00 | 38.75 | 38.75 | -0.64% | 46,324 |
| Jul 3, 2026 | 39.00 | 40.00 | 38.21 | 39.00 | 39.00 | 2.63% | 63,777 |
| Jul 2, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.55% | 15,792 |
| Jul 1, 2026 | 38.60 | 40.00 | 38.00 | 39.40 | 39.40 | 2.07% | 109,750 |
| Jun 30, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -3.26% | 55,676 |
| Jun 29, 2026 | 40.00 | 40.00 | 38.60 | 39.90 | 39.90 | 3.37% | 49,156 |
| Jun 26, 2026 | 38.70 | 40.00 | 38.60 | 38.60 | 38.60 | -3.50% | 160,908 |