Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 38.75
-0.25 (-0.64%)
Jul 6, 2026, 3:25 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 2.56% | 1,196 |
| Jun 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 21 |
| Jun 23, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | - | 96,364 |
| Jun 22, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 23,832 |
| Jun 19, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 201,106 |
| Jun 18, 2026 | 40.00 | 42.00 | 39.00 | 39.00 | 39.00 | -6.02% | 134,328 |
| Jun 17, 2026 | 40.80 | 41.50 | 40.00 | 41.50 | 41.50 | -1.19% | 10,157 |
| Jun 16, 2026 | 42.00 | 42.00 | 40.70 | 42.00 | 42.00 | - | 134,272 |
| Jun 15, 2026 | 40.54 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 27,540 |
| Jun 12, 2026 | 41.60 | 42.00 | 40.54 | 41.60 | 41.60 | 4.00% | 30,019 |
| Jun 11, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 13,900 |
| Jun 10, 2026 | 41.00 | 42.00 | 40.10 | 42.00 | 42.00 | 2.44% | 171,124 |
| Jun 9, 2026 | 41.00 | 42.30 | 41.00 | 41.00 | 41.00 | -1.56% | 100,717 |
| Jun 8, 2026 | 42.00 | 42.30 | 41.00 | 41.65 | 41.65 | -0.83% | 72,189 |
| Jun 5, 2026 | 42.00 | 42.17 | 41.43 | 42.00 | 42.00 | 2.44% | 72,047 |
| Jun 4, 2026 | 42.00 | 42.30 | 41.00 | 41.00 | 41.00 | - | 79,206 |
| Jun 3, 2026 | 42.30 | 42.00 | 41.00 | 41.00 | 41.00 | -3.07% | 138,128 |
| Jun 2, 2026 | 42.30 | 42.30 | 41.48 | 42.30 | 42.30 | 3.17% | 96,148 |
| Jun 1, 2026 | 41.00 | 42.30 | 41.00 | 41.00 | 41.00 | -3.07% | 232,435 |
| May 29, 2026 | 42.30 | 42.30 | 41.00 | 42.30 | 42.30 | 0.48% | 53,663 |
| May 28, 2026 | 42.10 | 42.30 | 41.34 | 42.10 | 42.10 | 2.68% | 183,625 |
| May 27, 2026 | 41.00 | 42.30 | 41.00 | 41.00 | 41.00 | -2.38% | 26,786 |
| May 26, 2026 | 40.40 | 42.11 | 40.40 | 42.00 | 42.00 | 3.96% | 267,870 |
| May 22, 2026 | 40.40 | 40.40 | 39.00 | 40.40 | 40.40 | 1.00% | 105,038 |
| May 21, 2026 | 39.60 | 40.00 | 38.69 | 40.00 | 40.00 | - | 129,506 |
| May 20, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 3.90% | 544,258 |
| May 19, 2026 | 39.90 | 39.90 | 38.10 | 38.50 | 38.50 | -3.75% | 248,781 |
| May 18, 2026 | 38.40 | 40.20 | 37.00 | 40.00 | 40.00 | 8.11% | 659,956 |
| May 15, 2026 | 37.00 | 38.90 | 37.00 | 37.00 | 37.00 | -5.13% | 393,353 |
| May 14, 2026 | 38.00 | 39.90 | 37.00 | 39.00 | 39.00 | 1.30% | 396,052 |
| May 13, 2026 | 37.60 | 39.90 | 37.40 | 38.50 | 38.50 | 2.39% | 61,928 |
| May 12, 2026 | 38.50 | 39.10 | 37.60 | 37.60 | 37.60 | -2.34% | 73,541 |
| May 11, 2026 | 38.50 | 39.90 | 38.50 | 38.50 | 38.50 | -1.28% | 136,761 |
| May 8, 2026 | 39.10 | 39.45 | 37.27 | 39.00 | 39.00 | 2.09% | 154,855 |
| May 7, 2026 | 40.00 | 40.27 | 37.50 | 38.20 | 38.20 | -3.54% | 198,354 |
| May 6, 2026 | 40.00 | 41.45 | 39.10 | 39.60 | 39.60 | -1.00% | 136,841 |
| May 5, 2026 | 40.50 | 41.90 | 40.00 | 40.00 | 40.00 | -1.23% | 295,856 |
| May 1, 2026 | 43.00 | 44.90 | 40.25 | 40.50 | 40.50 | -5.81% | 262,022 |
| Apr 30, 2026 | 43.00 | 44.90 | 42.50 | 43.00 | 43.00 | -2.16% | 95,365 |
| Apr 29, 2026 | 43.00 | 44.90 | 43.00 | 43.95 | 43.95 | - | 12,023 |
| Apr 28, 2026 | 44.90 | 44.90 | 43.00 | 43.95 | 43.95 | -2.33% | 13,668 |
| Apr 27, 2026 | 44.00 | 45.90 | 43.50 | 45.00 | 45.00 | -2.17% | 505,847 |
| Apr 24, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 3.49% | 414,613 |