Staffline Group plc STAF
LSE · United Kingdom · Commercial Services
GBp 38.50+0.45 (+1.18%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 38.05 | +0.13% | GBp 38.90 | GBp 39.00 | GBp 37.90 | 9.02K |
| 2026-09-29 | GBp 38.00 | -2.56% | GBp 38.30 | GBp 39.00 | GBp 37.05 | 228.66K |
| 2026-09-28 | GBp 39.00 | +3.45% | GBp 39.00 | GBp 39.00 | GBp 37.00 | 306.73K |
| 2026-09-25 | GBp 37.70 | -5.28% | GBp 38.60 | GBp 40.90 | GBp 37.16 | 330.24K |
| 2026-09-24 | GBp 39.80 | +0.25% | GBp 40.90 | GBp 40.90 | GBp 38.99 | 37.01K |
| 2026-09-23 | GBp 39.70 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 38.40 | 72.61K |
| 2026-09-22 | GBp 39.70 | +2.32% | GBp 38.60 | GBp 41.00 | GBp 38.40 | 91.72K |
| 2026-09-21 | GBp 38.80 | -3.00% | GBp 41.00 | GBp 41.00 | GBp 38.47 | 246.16K |
| 2026-09-18 | GBp 40.00 | 0.00% | GBp 40.90 | GBp 40.90 | GBp 40.90 | 4 |
| 2026-09-17 | GBp 40.00 | -2.44% | GBp 41.00 | GBp 41.00 | GBp 38.60 | 118.47K |
| 2026-09-16 | GBp 41.00 | +1.86% | GBp 41.00 | GBp 41.00 | GBp 39.99 | 565 |
| 2026-09-15 | GBp 40.25 | +0.63% | GBp 40.30 | GBp 40.30 | GBp 39.74 | 171.85K |
| 2026-09-14 | GBp 40.00 | +2.56% | GBp 40.00 | GBp 41.00 | GBp 39.36 | 80.15K |
| 2026-09-11 | GBp 39.00 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 38.93 | 74.63K |
| 2026-09-10 | GBp 39.00 | -2.50% | GBp 39.10 | GBp 41.00 | GBp 39.00 | 40.88K |
| 2026-09-09 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 41.00 | GBp 39.25 | 6.53K |
| 2026-09-08 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 41.00 | GBp 39.60 | 140.55K |
| 2026-09-07 | GBp 40.00 | -1.23% | GBp 40.00 | GBp 41.00 | GBp 40.00 | 16.45K |
| 2026-09-04 | GBp 40.50 | -2.53% | GBp 41.00 | GBp 41.92 | GBp 38.29 | 442.67K |
| 2026-09-03 | GBp 41.55 | -2.24% | GBp 41.00 | GBp 42.90 | GBp 40.40 | 116.27K |
| 2026-09-02 | GBp 42.50 | +3.41% | GBp 41.10 | GBp 42.90 | GBp 41.00 | 56.33K |
| 2026-09-01 | GBp 41.10 | -4.42% | GBp 41.10 | GBp 43.00 | GBp 41.10 | 222.05K |
| 2026-08-28 | GBp 43.00 | +4.62% | GBp 43.00 | GBp 43.00 | GBp 41.57 | 94.11K |
| 2026-08-27 | GBp 41.10 | -3.07% | GBp 41.10 | GBp 43.54 | GBp 41.10 | 203.27K |
| 2026-08-26 | GBp 42.40 | +0.47% | GBp 41.10 | GBp 42.45 | GBp 41.10 | 204.62K |
| 2026-08-25 | GBp 42.20 | -0.12% | GBp 41.10 | GBp 43.30 | GBp 41.10 | 42.17K |
| 2026-08-24 | GBp 42.25 | +0.36% | GBp 41.10 | GBp 43.30 | GBp 41.00 | 156.88K |
| 2026-08-21 | GBp 42.10 | -1.41% | GBp 42.00 | GBp 42.90 | GBp 41.20 | 99.62K |
| 2026-08-20 | GBp 42.70 | +0.47% | GBp 43.50 | GBp 43.50 | GBp 42.00 | 102.79K |
| 2026-08-19 | GBp 42.50 | -2.75% | GBp 43.70 | GBp 43.70 | GBp 42.00 | 91.38K |
| 2026-08-18 | GBp 43.70 | -0.23% | GBp 43.70 | GBp 43.70 | GBp 42.00 | 117.73K |
| 2026-08-17 | GBp 43.80 | -0.68% | GBp 44.10 | GBp 44.10 | GBp 42.36 | 21.48K |
| 2026-08-14 | GBp 44.10 | +2.56% | GBp 43.90 | GBp 44.10 | GBp 42.00 | 258.23K |
| 2026-08-13 | GBp 43.00 | -6.52% | GBp 43.00 | GBp 45.90 | GBp 41.10 | 264.64K |
| 2026-08-12 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.00 | GBp 43.38 | 46.40K |
| 2026-08-11 | GBp 46.00 | +2.22% | GBp 46.00 | GBp 46.00 | GBp 43.00 | 18.82K |
| 2026-08-10 | GBp 45.00 | +2.97% | GBp 45.00 | GBp 46.00 | GBp 43.20 | 124.23K |
| 2026-08-07 | GBp 43.70 | -1.35% | GBp 44.00 | GBp 45.90 | GBp 43.70 | 40.45K |
| 2026-08-06 | GBp 44.30 | -3.70% | GBp 44.30 | GBp 46.00 | GBp 43.39 | 42.87K |
| 2026-08-05 | GBp 46.00 | +4.55% | GBp 44.00 | GBp 46.00 | GBp 44.00 | 59.27K |
| 2026-08-04 | GBp 44.00 | 0.00% | GBp 46.00 | GBp 46.00 | GBp 44.00 | 21.11K |
| 2026-08-03 | GBp 44.00 | +1.15% | GBp 46.00 | GBp 46.00 | GBp 43.74 | 98.88K |
| 2026-07-31 | GBp 43.50 | -5.43% | GBp 45.00 | GBp 45.24 | GBp 43.50 | 291.85K |
| 2026-07-30 | GBp 46.00 | +4.55% | GBp 46.00 | GBp 46.00 | GBp 43.93 | 211.33K |
| 2026-07-29 | GBp 44.00 | -8.90% | GBp 49.00 | GBp 49.00 | GBp 43.88 | 618.88K |
| 2026-07-28 | GBp 48.30 | +2.77% | GBp 48.10 | GBp 51.38 | GBp 46.11 | 965.82K |
| 2026-07-27 | GBp 47.00 | +11.90% | GBp 44.50 | GBp 47.85 | GBp 42.40 | 781.34K |
| 2026-07-24 | GBp 42.00 | +0.48% | GBp 42.00 | GBp 43.84 | GBp 40.60 | 466.45K |
| 2026-07-23 | GBp 41.80 | +11.17% | GBp 39.00 | GBp 42.00 | GBp 38.11 | 1.08M |
| 2026-07-22 | GBp 37.60 | -3.09% | GBp 37.60 | GBp 40.00 | GBp 37.60 | 93.89K |
| 2026-07-21 | GBp 38.80 | -2.51% | GBp 39.40 | GBp 39.40 | GBp 38.46 | 43.50K |
| 2026-07-20 | GBp 39.80 | +0.51% | GBp 39.00 | GBp 40.00 | GBp 37.70 | 290.95K |
| 2026-07-17 | GBp 39.60 | +5.32% | GBp 40.00 | GBp 40.00 | GBp 38.53 | 91.26K |
| 2026-07-16 | GBp 37.60 | -5.29% | GBp 39.60 | GBp 40.00 | GBp 37.60 | 116.67K |
| 2026-07-15 | GBp 39.70 | +5.59% | GBp 40.00 | GBp 40.00 | GBp 38.60 | 23.50K |
| 2026-07-14 | GBp 37.60 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 37.60 | 54.28K |
| 2026-07-13 | GBp 37.60 | -5.29% | GBp 40.00 | GBp 40.00 | GBp 37.60 | 147.54K |
| 2026-07-10 | GBp 39.70 | +1.79% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 133.27K |
| 2026-07-09 | GBp 39.00 | 0.00% | GBp 38.00 | GBp 39.00 | GBp 38.00 | 77.84K |
| 2026-07-08 | GBp 39.00 | +2.63% | GBp 38.00 | GBp 39.00 | GBp 37.60 | 112.10K |
| 2026-07-07 | GBp 38.00 | -1.94% | GBp 38.90 | GBp 40.00 | GBp 37.59 | 113.11K |
| 2026-07-06 | GBp 38.75 | -0.64% | GBp 38.30 | GBp 40.00 | GBp 38.00 | 46.32K |
| 2026-07-03 | GBp 39.00 | +2.63% | GBp 39.00 | GBp 40.00 | GBp 38.21 | 63.78K |
| 2026-07-02 | GBp 38.00 | -3.55% | GBp 39.00 | GBp 39.00 | GBp 38.00 | 15.79K |
| 2026-07-01 | GBp 39.40 | +2.07% | GBp 38.60 | GBp 40.00 | GBp 38.00 | 109.75K |
| 2026-06-30 | GBp 38.60 | -3.26% | GBp 39.00 | GBp 39.89 | GBp 38.60 | 55.68K |
| 2026-06-29 | GBp 39.90 | +3.37% | GBp 40.00 | GBp 40.00 | GBp 38.60 | 49.16K |
| 2026-06-26 | GBp 38.60 | -3.50% | GBp 38.70 | GBp 40.00 | GBp 38.60 | 160.91K |
| 2026-06-25 | GBp 40.00 | +2.56% | GBp 38.60 | GBp 40.00 | GBp 38.60 | 1.20K |
| 2026-06-24 | GBp 39.00 | -2.50% | GBp 40.00 | GBp 40.00 | GBp 39.00 | 20 |
| 2026-06-23 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 39.50 | 96.36K |
| 2026-06-22 | GBp 40.00 | +2.56% | GBp 39.00 | GBp 41.00 | GBp 39.00 | 23.83K |
| 2026-06-19 | GBp 39.00 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 39.00 | 201.11K |
| 2026-06-18 | GBp 39.00 | -6.02% | GBp 40.00 | GBp 42.00 | GBp 39.00 | 134.33K |
| 2026-06-17 | GBp 41.50 | -1.19% | GBp 40.00 | GBp 41.80 | GBp 40.00 | 10.16K |
| 2026-06-16 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.00 | GBp 40.70 | 134.27K |
| 2026-06-15 | GBp 42.00 | +0.96% | GBp 42.00 | GBp 42.00 | GBp 40.54 | 27.54K |
| 2026-06-12 | GBp 41.60 | +4.00% | GBp 41.60 | GBp 42.00 | GBp 40.54 | 30.02K |
| 2026-06-11 | GBp 40.00 | -4.76% | GBp 40.00 | GBp 42.00 | GBp 40.00 | 13.90K |
| 2026-06-10 | GBp 42.00 | +2.44% | GBp 41.00 | GBp 42.00 | GBp 40.10 | 171.12K |
| 2026-06-09 | GBp 41.00 | -1.56% | GBp 41.00 | GBp 42.30 | GBp 41.00 | 100.72K |
| 2026-06-08 | GBp 41.65 | -0.83% | GBp 42.00 | GBp 42.30 | GBp 41.00 | 72.19K |
| 2026-06-05 | GBp 42.00 | +2.44% | GBp 42.00 | GBp 42.17 | GBp 41.43 | 72.05K |
| 2026-06-04 | GBp 41.00 | 0.00% | GBp 42.00 | GBp 42.30 | GBp 41.00 | 79.21K |
| 2026-06-03 | GBp 41.00 | -3.07% | GBp 42.00 | GBp 42.30 | GBp 41.00 | 138.16K |
| 2026-06-02 | GBp 42.30 | +3.17% | GBp 42.30 | GBp 42.30 | GBp 41.48 | 96.15K |
| 2026-06-01 | GBp 41.00 | -3.07% | GBp 41.00 | GBp 42.30 | GBp 41.00 | 232.44K |
| 2026-05-29 | GBp 42.30 | +0.48% | GBp 42.30 | GBp 42.30 | GBp 41.00 | 53.66K |
| 2026-05-28 | GBp 42.10 | +2.68% | GBp 42.10 | GBp 42.30 | GBp 41.34 | 183.63K |
| 2026-05-27 | GBp 41.00 | -2.38% | GBp 41.00 | GBp 42.30 | GBp 41.00 | 26.79K |