Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 39.60
-0.40 (-1.00%)
May 6, 2026, 4:35 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 40.50 | 41.90 | 40.00 | 40.00 | 40.00 | -1.23% | 294,647 |
| 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 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 255,846 |
| 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 | 44.62 | 45.00 | 43.80 | 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 |
| Mar 11, 2026 | 42.00 | 43.40 | 42.00 | 42.00 | 42.00 | -2.33% | 33,539 |
| Mar 10, 2026 | 42.00 | 43.40 | 42.00 | 43.00 | 43.00 | - | 98,953 |
| Mar 9, 2026 | 45.00 | 45.00 | 41.27 | 43.00 | 43.00 | -2.27% | 148,609 |
| Mar 6, 2026 | 45.00 | 45.60 | 44.00 | 44.00 | 44.00 | -3.08% | 83,950 |
| Mar 5, 2026 | 47.20 | 50.00 | 45.00 | 45.40 | 45.40 | -6.00% | 190,119 |
| Mar 4, 2026 | 48.00 | 49.00 | 47.60 | 48.30 | 48.30 | - | 36,459 |
| Mar 3, 2026 | 51.00 | 51.00 | 47.60 | 48.30 | 48.30 | -2.62% | 456,474 |
| Mar 2, 2026 | 48.00 | 51.00 | 48.00 | 49.60 | 49.60 | 1.02% | 179,448 |
| Feb 27, 2026 | 49.00 | 52.00 | 48.47 | 49.10 | 49.10 | -2.96% | 127,030 |
| Feb 26, 2026 | 52.00 | 52.00 | 49.20 | 50.60 | 50.60 | -0.78% | 89,856 |
| Feb 25, 2026 | 49.20 | 52.00 | 49.20 | 51.00 | 51.00 | 4.08% | 116,325 |
| Feb 24, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -2.97% | 92,884 |
| Feb 23, 2026 | 50.00 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 361,517 |
| Feb 20, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 113,846 |