Canada Markets closed

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
75.00-2.00 (-2.60%)
At close: 5:05PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202176.2078.2070.9275.0075.00892,874
Sep. 16, 202176.2079.8075.6477.0077.00268,911
Sep. 15, 202176.2079.0076.0077.8077.80243,087
Sep. 14, 202192.4092.4075.8378.0078.001,735,626
Sep. 13, 202191.8092.0891.8092.0492.0461,382
Sep. 10, 202189.0091.0088.0489.6089.60155,956
Sep. 09, 202188.8090.8088.2090.0090.0075,818
Sep. 08, 202190.8091.0088.0090.0090.00311,256
Sep. 07, 202188.0091.0086.5091.0091.00874,943
Sep. 06, 202186.8092.0485.0088.8088.801,147,169
Sep. 03, 202183.8087.0082.0085.0085.00363,024
Sep. 02, 202180.8082.4580.6182.0082.00230,027
Sep. 01, 202181.0081.0080.1981.0081.00176,786
Aug. 31, 202179.0081.0078.4481.0081.00277,524
Aug. 27, 202181.0081.7577.8079.0079.00866,269
Aug. 26, 202181.6082.0080.4081.3081.30217,325
Aug. 25, 202178.2081.9878.0081.4081.40762,066
Aug. 24, 202173.0078.4273.0078.2078.20609,213
Aug. 23, 202174.2076.0074.2075.0075.00323,262
Aug. 20, 202173.8074.7572.6074.2074.20171,549
Aug. 19, 202172.0075.1572.0073.8073.80424,151
Aug. 18, 202172.4074.6072.4073.0073.00304,202
Aug. 17, 202171.0073.7769.8072.6072.60191,233
Aug. 16, 202172.0073.8070.0070.0070.00105,144
Aug. 13, 202173.8073.9372.2873.6073.60150,146
Aug. 12, 202170.4073.6070.4073.6073.60410,582
Aug. 11, 202171.8071.8070.0070.2070.20110,038
Aug. 10, 202170.0072.6268.2070.0070.00329,383
Aug. 09, 202166.0070.0066.0070.0070.001,132,337
Aug. 06, 202165.2066.4065.0066.0066.00197,573
Aug. 05, 202166.0066.0064.8065.2065.20205,165
Aug. 04, 202165.2065.6062.3065.0065.00355,476
Aug. 03, 202165.4065.7064.4065.0065.00135,734
Aug. 02, 202165.2065.7065.0065.0065.0048,898
Jul. 30, 202165.0065.8064.0065.0065.00342,377
Jul. 29, 202164.6066.0064.0765.0065.00276,808
Jul. 28, 202161.8065.7658.2064.6064.601,074,557
Jul. 27, 202159.6059.8057.8058.2058.20139,371
Jul. 26, 202158.8059.8257.4758.0058.00195,002
Jul. 23, 202156.8058.4554.5057.0057.00524,027
Jul. 22, 202154.8056.7153.4154.8054.80631,812
Jul. 21, 202153.4055.0053.0053.0053.00196,984
Jul. 20, 202157.0057.4052.0354.8054.801,468,072
Jul. 19, 202158.4061.6256.1157.0057.00164,465
Jul. 16, 202158.2061.8158.2059.0059.00158,646
Jul. 15, 202161.6061.8458.2059.0059.00103,113
Jul. 14, 202160.0061.8058.8660.0060.00324,282
Jul. 13, 20210.610.620.590.620.62541,961
Jul. 12, 202157.8060.2257.6058.4058.40778,895
Jul. 09, 202157.0059.4057.0057.7057.70120,049
Jul. 08, 202159.0059.0057.0057.0057.00102,938
Jul. 07, 202160.0060.0057.4058.8058.8019,020
Jul. 06, 202160.0060.0057.4058.5058.50273,176
Jul. 05, 202158.0060.4057.3658.2058.201,187,717
Jul. 02, 202158.8061.4458.0060.2060.20559,718
Jul. 01, 202160.2061.2557.2058.0058.00568,124
Jun. 30, 202161.0062.2060.0060.0060.00161,654
Jun. 29, 202162.8062.8061.0061.0061.0033,156
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202164.4065.6061.2063.5063.50587,081
Jun. 18, 202162.5865.8061.4063.8063.80540,176
Jun. 17, 202163.8065.8061.6063.0063.00324,710
Jun. 16, 202161.0064.8061.0063.7063.70539,288
Jun. 15, 202165.4065.4062.0063.2063.204,954,409
Jun. 14, 202164.2068.0063.0063.0063.001,481,954
Jun. 11, 202161.0065.0050.0065.0065.001,542,009
Jun. 10, 202161.0062.6050.0059.0059.003,055,670
Jun. 09, 202161.4062.8059.0059.0059.00882,145
Jun. 08, 202159.0065.4958.0061.2061.201,560,856
Jun. 07, 202157.0065.0056.5859.0059.003,299,841
Jun. 04, 202156.8056.8053.0056.0056.00324,191
Jun. 03, 202154.9556.6053.0054.6054.60142,673
Jun. 02, 202155.8056.8052.8055.0055.00546,403
Jun. 01, 202153.8054.8052.6053.2053.20144,317
May 28, 202153.0054.8053.0053.9053.9082,888
May 27, 202153.2057.0053.0054.5054.5086,955
May 26, 202154.0056.0053.2054.5054.5082,658
May 25, 202157.8057.8053.0654.8054.80293,173
May 24, 202156.0057.6055.0055.0055.00365,377
May 21, 202161.0062.8055.0057.2057.202,443,819
May 20, 202171.4072.8070.2070.2070.20106,239
May 19, 202172.0072.6070.6071.3071.30140,325
May 18, 202173.2077.8172.6872.7072.70116,658
May 17, 202171.4076.7168.2075.2075.20180,392
May 14, 202169.0072.0067.2970.3070.30150,313
May 13, 202171.0071.7766.2068.0068.00159,104
May 12, 202171.6072.6071.6072.2072.2012,081
May 11, 202171.2074.5071.2071.5071.50118,197
May 10, 202173.6075.5071.4073.0073.00587,258
May 07, 202174.2076.7773.2074.2074.20110,566
May 06, 202174.2075.7874.2074.9074.9034,047
May 05, 202174.0076.3973.6075.1075.10142,925
May 04, 202174.6078.0072.2074.9074.90132,668
Apr. 30, 202172.2075.0072.2074.2074.20104,730
Apr. 29, 202173.4073.6072.5072.9072.9034,572
Apr. 28, 202171.2073.6771.2072.6072.60161,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...