Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 37.70
-2.10 (-5.28%)
Sep 25, 2026, 5:04 PM GMT
Staffline Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 40.90 | 40.90 | 37.16 | 38.18 | - | -4.07% | 230,240 |
| Sep 24, 2026 | 40.90 | 40.90 | 38.99 | 39.80 | 39.80 | 0.25% | 37,008 |
| Sep 23, 2026 | 41.00 | 41.00 | 38.40 | 39.70 | 39.70 | - | 72,614 |
| Sep 22, 2026 | 38.60 | 41.00 | 38.40 | 39.70 | 39.70 | 2.32% | 91,723 |
| Sep 21, 2026 | 41.00 | 41.00 | 38.60 | 38.80 | 38.80 | -3.00% | 246,162 |
| Sep 18, 2026 | 40.90 | 40.90 | 40.90 | 40.00 | 40.00 | - | 5 |
| Sep 17, 2026 | 39.10 | 41.00 | 38.60 | 40.00 | 40.00 | -2.44% | 118,473 |
| Sep 16, 2026 | 39.99 | 41.00 | 41.00 | 41.00 | 41.00 | 1.86% | 565 |
| Sep 15, 2026 | 40.30 | 40.30 | 39.74 | 40.25 | 40.25 | 0.63% | 171,845 |
| Sep 14, 2026 | 39.50 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 80,150 |
| Sep 11, 2026 | 40.50 | 41.00 | 38.93 | 39.00 | 39.00 | - | 74,628 |
| Sep 10, 2026 | 39.10 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 40,877 |
| Sep 9, 2026 | 40.00 | 41.00 | 39.25 | 40.00 | 40.00 | - | 6,530 |
| Sep 8, 2026 | 40.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 140,548 |
| Sep 7, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 16,450 |
| 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 |