Canada markets close in 4 hours 19 minutes

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
34.58-0.67 (-1.91%)
As of 03:12PM GMT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202334.1035.6234.1034.5834.5849,767
Mar 17, 202335.5035.8535.4035.2535.2561,232
Mar 16, 202335.0035.2835.0035.6035.6063,189
Mar 15, 202336.0037.7135.0035.7035.70361,239
Mar 14, 202334.0037.7133.3336.5036.50405,125
Mar 13, 202336.0036.0034.0034.5034.5093,181
Mar 10, 202335.1036.0033.7935.5035.50221,911
Mar 09, 202337.0037.5835.3036.0036.00138,481
Mar 08, 202337.4538.0537.0037.6537.6583,819
Mar 07, 202337.1037.6737.1038.0538.0516,961
Mar 06, 202337.1038.6637.1037.7537.7541,099
Mar 03, 202337.0038.7737.0037.0037.0022,523
Mar 02, 202337.8838.4037.5238.0038.0063,475
Mar 01, 202339.0039.0037.0037.0037.0022,083
Feb 28, 202339.0039.0037.5838.0038.0045,538
Feb 27, 202338.0038.6037.4037.4037.40299,569
Feb 24, 202339.0039.8037.5037.5037.50221,966
Feb 23, 202339.5039.8038.0039.5039.5059,623
Feb 22, 202338.6039.8038.0039.0039.00187,709
Feb 21, 202340.0040.0038.5038.5038.50498,266
Feb 20, 202340.0042.9839.0040.5040.501,361,633
Feb 17, 202337.0039.8035.1238.2038.20978,734
Feb 16, 202336.0036.7034.4536.4536.45317,908
Feb 15, 202333.0035.0033.0034.8534.85293,859
Feb 14, 202334.5534.5533.4034.0034.0061,511
Feb 13, 202334.0034.8033.5534.0034.0072,575
Feb 10, 202334.7834.7834.0634.4034.4025,943
Feb 09, 202334.7535.5034.0034.7534.75115,386
Feb 08, 202334.3335.4434.0035.0035.00350,425
Feb 07, 202334.0035.9034.0035.0035.0045,445
Feb 06, 202334.0036.0034.0034.0034.0058,828
Feb 03, 202334.0036.0034.0034.0034.0038,483
Feb 02, 202335.0035.5333.2734.7534.75310,965
Feb 01, 202336.3036.5335.0035.0035.0054,469
Jan 31, 202335.6037.0035.0035.5035.50615,735
Jan 30, 202334.5035.8933.3035.6035.60184,061
Jan 27, 202332.0034.5032.0033.7533.75211,533
Jan 26, 202332.5033.2532.3332.5032.50743,961
Jan 25, 202332.8033.0032.0032.7532.75749,024
Jan 24, 202333.0033.9531.2333.0033.00987,539
Jan 23, 202333.0033.8033.0033.0033.0062,395
Jan 20, 202335.0035.0534.2135.0035.0046,450
Jan 19, 202335.2035.3534.1035.0035.0023,801
Jan 18, 202334.8435.9034.8434.9534.956,013
Jan 17, 202335.9035.9034.0034.8034.80135,217
Jan 16, 202335.2035.4034.0834.8034.8068,630
Jan 13, 202334.8035.4034.4135.3535.35212,279
Jan 12, 202334.6034.9034.3234.6534.6586,392
Jan 11, 202334.0034.9034.0034.4534.45255,774
Jan 10, 202333.4035.0032.7634.6034.6077,182
Jan 09, 202334.0034.3032.3233.7533.7560,841
Jan 06, 202334.0036.0032.3533.3033.30303,266
Jan 05, 202336.0036.1234.2034.5034.50162,492
Jan 04, 202336.2037.8436.0036.5036.5042,139
Jan 03, 202338.0038.7237.0037.3037.3086,421
Dec 30, 202238.0040.0038.0039.2039.2038,261
Dec 29, 202239.2039.2039.2039.2039.20-
Dec 28, 202239.8439.8438.1639.0039.005,395
Dec 23, 202238.3039.9038.2439.2039.2010,846
Dec 22, 202238.3239.5038.3039.4539.45118,131
Dec 21, 202240.0040.0039.5039.5039.5040,553
Dec 20, 202240.1041.0038.3239.5039.505,237
Dec 19, 202240.1040.1040.1039.5039.504
Dec 16, 202239.4539.4539.4539.4539.45-
Dec 15, 202239.4539.4539.4539.4539.45-
Dec 14, 202238.6039.8038.3239.4539.4526,749
Dec 13, 202238.3038.3038.3039.5039.50100
Dec 12, 202238.3039.4438.3039.5039.5013,655
Dec 09, 202240.0040.0038.0038.9538.9553,893
Dec 08, 202239.4439.4438.2239.0039.0010,025
Dec 07, 202239.5039.5038.2039.0039.0017,057
Dec 06, 202239.0040.1838.4639.0039.0017,055
Dec 05, 202239.3640.2039.3639.9039.905,508
Dec 02, 202239.0040.3039.0039.9539.9511,826
Dec 01, 202241.0041.0039.5540.0040.0081,683
Nov 30, 202240.5040.5040.4839.9539.957,939
Nov 29, 202239.0041.0039.0040.0040.0011,908
Nov 28, 202240.5042.0039.1540.0040.0092,636
Nov 25, 202241.0041.0040.8041.7541.7532,720
Nov 24, 202241.0042.4441.0041.7041.70230,917
Nov 23, 202241.1841.3641.0541.9541.9512,216
Nov 22, 202241.0041.2241.0041.5041.5043,058
Nov 21, 202241.8241.8241.2241.5041.5032,124
Nov 18, 202242.0042.9041.8241.9541.9538,500
Nov 17, 202243.0044.0042.0042.5042.5033,525
Nov 16, 202241.0045.1539.3044.0044.00306,232
Nov 15, 202238.7040.9338.7040.0040.0089,647
Nov 14, 202238.7038.7038.7039.2539.25757
Nov 11, 202238.5040.4538.5039.7539.75103,118
Nov 10, 202239.7039.7038.9539.2539.2525,122
Nov 09, 202239.0040.2438.9539.2539.25133,745
Nov 08, 202239.0040.7039.0039.6039.6011,340
Nov 07, 202239.5040.2439.1039.5039.5085,930
Nov 04, 202240.0040.4339.5040.2540.2537,387
Nov 03, 202241.3041.3040.0041.0041.0056,978
Nov 02, 202238.9042.4038.0741.0041.00263,881
Nov 01, 202236.1038.5036.1038.2038.20101,288
Oct 31, 202237.0037.0037.0037.0037.00-
Oct 28, 202238.0038.0036.4437.0037.0057,808
Oct 27, 202237.8137.8136.1937.0037.0038,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...