Staffline Group PLC (AIM:STAF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 37.65
-0.45 (-1.18%)
Nov 6, 2026, 8:04 AM GMT
Staffline Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.60 | 39.60 | 37.65 | 37.65 | 37.65 | -1.18% | 7,030 |
| Nov 5, 2026 | 37.60 | 39.40 | 37.10 | 38.10 | 38.10 | 1.33% | 30,117 |
| Nov 4, 2026 | 38.00 | 39.60 | 37.60 | 37.60 | 37.60 | -2.59% | 48,565 |
| Nov 3, 2026 | 39.00 | 39.60 | 38.27 | 38.60 | 38.60 | -1.03% | 35,652 |
| Nov 2, 2026 | 39.50 | 39.50 | 38.00 | 39.00 | 39.00 | -1.52% | 49,753 |
| Oct 30, 2026 | 39.50 | 39.60 | 38.20 | 39.60 | 39.60 | 2.06% | 123,307 |
| Oct 29, 2026 | 38.00 | 39.50 | 38.00 | 38.80 | 38.80 | -0.51% | 178,941 |
| Oct 28, 2026 | 39.50 | 39.50 | 38.15 | 39.00 | 39.00 | -1.52% | 101,557 |
| Oct 27, 2026 | 37.60 | 40.00 | 37.30 | 39.60 | 39.60 | -1.00% | 243,242 |
| Oct 26, 2026 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | -1.23% | 327,445 |
| Oct 23, 2026 | 42.00 | 42.00 | 39.00 | 40.50 | 40.50 | - | 3,802 |
| Oct 22, 2026 | 41.90 | 42.00 | 39.10 | 40.50 | 40.50 | -3.57% | 42,633 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.10 | 42.00 | 42.00 | 2.44% | 5,322 |
| Oct 20, 2026 | 41.90 | 41.90 | 40.00 | 41.00 | 41.00 | -2.38% | 540 |
| Oct 19, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 2.44% | 183,100 |
| Oct 16, 2026 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | 2.50% | 18,460 |
| Oct 15, 2026 | 40.90 | 39.10 | 39.00 | 40.00 | 40.00 | -2.44% | 11,988 |
| Oct 14, 2026 | 41.62 | 41.00 | 39.10 | 41.00 | 41.00 | - | 40,626 |
| Oct 13, 2026 | 41.17 | 41.00 | 41.00 | 41.00 | 41.00 | - | 248,824 |
| Oct 12, 2026 | 40.80 | 41.00 | 40.00 | 41.00 | 41.00 | - | 128,600 |
| Oct 9, 2026 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | - | 25,863 |
| Oct 8, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.67% | 117,734 |
| Oct 7, 2026 | 39.00 | 40.00 | 38.80 | 38.80 | 38.80 | -3.00% | 30,887 |
| Oct 6, 2026 | 40.90 | 40.90 | 39.00 | 40.00 | 40.00 | - | 26,521 |
| Oct 5, 2026 | 40.90 | 41.70 | 39.57 | 40.00 | 40.00 | -3.38% | 11,013 |
| Oct 2, 2026 | 37.94 | 41.60 | 38.50 | 41.40 | 41.40 | 7.53% | 719,707 |
| Oct 1, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.18% | 140,430 |
| Sep 30, 2026 | 38.90 | 38.90 | 37.90 | 38.05 | 38.05 | 0.13% | 9,024 |
| Sep 29, 2026 | 39.00 | 38.30 | 38.00 | 38.00 | 38.00 | -2.56% | 228,659 |
| Sep 28, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3.45% | 231,734 |
| Sep 25, 2026 | 38.60 | 40.90 | 37.16 | 37.70 | 37.70 | -5.28% | 330,239 |
| 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 |