Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
-1.00 (-2.38%)
May 27, 2026, 4:35 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 43.50 | 44.50 | 43.50 | 44.45 | 44.45 | 3.13% | 439,493 |
| Apr 22, 2026 | 44.00 | 44.50 | 43.10 | 43.10 | 43.10 | - | 62,448 |
| Apr 21, 2026 | 44.00 | 44.50 | 43.10 | 43.10 | 43.10 | -2.82% | 916,583 |
| Apr 20, 2026 | 44.90 | 45.90 | 43.60 | 44.35 | 44.35 | -0.89% | 304,416 |
| Apr 17, 2026 | 45.00 | 45.90 | 44.50 | 44.75 | 44.75 | 2.87% | 98,193 |
| Apr 16, 2026 | 43.50 | 44.94 | 42.97 | 43.50 | 43.50 | - | 103,016 |
| Apr 15, 2026 | 43.60 | 46.00 | 43.50 | 43.50 | 43.50 | -5.02% | 3,034,112 |
| Apr 14, 2026 | 44.00 | 45.80 | 43.50 | 45.80 | 45.80 | 3.50% | 425,624 |
| Apr 13, 2026 | 45.00 | 45.00 | 43.92 | 44.25 | 44.25 | -0.11% | 6,018 |
| Apr 10, 2026 | 44.00 | 44.90 | 43.92 | 44.30 | 44.30 | -0.34% | 230,262 |
| Apr 9, 2026 | 43.50 | 45.00 | 43.50 | 44.45 | 44.45 | - | 38,574 |
| Apr 8, 2026 | 44.90 | 44.90 | 44.27 | 44.45 | 44.45 | 2.42% | 65,386 |
| Apr 7, 2026 | 45.00 | 45.00 | 43.00 | 43.40 | 43.40 | -1.36% | 324,264 |
| Apr 2, 2026 | 43.20 | 45.00 | 43.20 | 44.00 | 44.00 | - | 36,685 |
| Apr 1, 2026 | 45.00 | 45.00 | 43.20 | 44.00 | 44.00 | -1.79% | 74,941 |
| Mar 31, 2026 | 43.80 | 45.00 | 43.20 | 44.80 | 44.80 | 3.23% | 157,724 |
| Mar 30, 2026 | 44.80 | 45.00 | 43.00 | 43.40 | 43.40 | -1.36% | 24,967 |
| Mar 27, 2026 | 44.00 | 44.80 | 42.55 | 44.00 | 44.00 | - | 1,216,086 |
| Mar 26, 2026 | 42.60 | 44.80 | 42.40 | 44.00 | 44.00 | -2.22% | 81,755 |
| Mar 25, 2026 | 44.80 | 45.00 | 42.80 | 45.00 | 45.00 | 5.63% | 520,384 |
| Mar 24, 2026 | 44.40 | 45.18 | 42.60 | 42.60 | 42.60 | 4.41% | 369,624 |
| Mar 23, 2026 | 39.40 | 42.00 | 36.60 | 40.80 | 40.80 | - | 424,351 |
| Mar 20, 2026 | 42.00 | 42.00 | 39.60 | 40.80 | 40.80 | - | 11,528 |
| Mar 19, 2026 | 42.00 | 43.00 | 40.20 | 40.80 | 40.80 | -2.86% | 142,281 |
| Mar 18, 2026 | 43.00 | 43.40 | 42.00 | 42.00 | 42.00 | -1.18% | 46,917 |
| Mar 17, 2026 | 43.00 | 43.40 | 42.00 | 42.50 | 42.50 | -1.16% | 110,712 |
| Mar 16, 2026 | 43.40 | 44.00 | 42.00 | 43.00 | 43.00 | 0.47% | 57,991 |
| Mar 13, 2026 | 42.00 | 43.40 | 42.00 | 42.80 | 42.80 | 0.71% | 9,622 |
| Mar 12, 2026 | 43.40 | 43.40 | 42.00 | 42.50 | 42.50 | 1.19% | 102,374 |