Canada markets closed

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
46.750.00 (0.00%)
At close: 04:29PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202246.5046.7546.5046.7546.7584,522
Jun 30, 202247.0047.0546.6146.7546.75147,532
Jun 29, 202246.0047.6046.0047.2047.205,774
Jun 28, 202246.9048.0046.5447.0047.0064,496
Jun 27, 202245.5045.5045.0045.5045.50556
Jun 24, 202246.0046.7545.0045.0045.00224,215
Jun 23, 202246.0046.9046.0046.5046.5048,892
Jun 22, 202246.5047.0046.1046.5046.50161,448
Jun 21, 202247.2047.2046.5346.8546.8568,200
Jun 20, 202247.0049.0046.5047.2547.2541,095
Jun 17, 202247.5048.7447.5047.5047.5067,507
Jun 16, 202247.2047.7546.5046.5046.50201,926
Jun 15, 202247.6048.4247.0047.0047.00128,917
Jun 14, 202246.5048.0045.7447.0547.0561,930
Jun 13, 202248.0048.1045.0045.5045.50394,723
Jun 10, 202248.4049.4547.5048.0048.0046,441
Jun 09, 202250.0050.0048.4048.4048.408,806
Jun 08, 202249.0049.5048.6049.0049.0058,427
Jun 07, 202248.8049.2548.0948.7548.7596,967
Jun 06, 202249.0049.5048.1048.4048.4066,406
Jun 01, 202249.0050.0049.0049.5049.50216,458
May 31, 202249.0050.6049.0049.0049.00185,712
May 30, 202250.0050.2049.0049.0049.00496,584
May 27, 202249.1050.2649.1050.0050.0011,506
May 26, 202250.0052.9649.7049.8549.85134,586
May 25, 202250.4051.0050.4050.3050.302,288
May 24, 202250.0050.0250.0050.5050.5021,746
May 23, 202250.2050.9050.0050.4050.4064,051
May 20, 202250.0051.0050.0050.0050.0042,430
May 19, 202250.2051.1650.0050.0050.0052,502
May 18, 202250.8051.9049.3050.0050.00109,992
May 17, 202250.0050.8650.0050.0050.0054,129
May 16, 202249.0050.8049.0049.0049.0016,576
May 13, 202251.0053.0049.0049.0049.00200,732
May 12, 202250.2050.3448.0049.0049.00729,442
May 11, 202250.0051.0049.5350.8050.8066,163
May 10, 202250.0051.0049.6050.1050.1025,444
May 09, 202251.0052.8049.2050.3050.30116,789
May 06, 202253.0053.3449.3552.2052.20361,909
May 05, 202254.6054.6653.6054.1054.1069,300
May 04, 202255.2056.8053.2053.9053.90139,495
May 03, 202255.4056.8055.0055.2055.2059,776
Apr 29, 202255.6056.7455.0355.8055.8019,468
Apr 28, 202255.0055.8054.6054.6054.6031,215
Apr 27, 202256.4057.0054.3355.0055.0065,552
Apr 26, 202255.8057.0055.0556.0056.0071,166
Apr 25, 202255.0056.3254.0055.8055.80167,132
Apr 22, 202256.0056.8055.0055.0055.00240,747
Apr 21, 202257.0057.7257.0057.4057.4036,242
Apr 20, 202257.0058.0056.8057.0057.00103,366
Apr 19, 202258.0059.0056.9057.0057.00274,076
Apr 14, 202256.0060.0056.0058.8058.8058,033
Apr 13, 202256.6058.5056.6057.6057.6039,025
Apr 12, 202255.8058.2055.8058.2058.20109,525
Apr 11, 202260.0060.0055.3156.8056.80454,585
Apr 08, 202260.2061.0459.6059.6059.6085,395
Apr 07, 202260.8061.2059.2060.2060.2077,036
Apr 06, 202260.4061.5060.0060.5060.5093,777
Apr 05, 202258.6062.0058.6061.3061.30182,629
Apr 04, 202258.0059.0057.4059.0059.00168,852
Apr 01, 202260.0060.0057.2858.0058.00323,346
Mar 31, 202261.4062.7259.2060.2060.20165,196
Mar 30, 202262.8062.8061.0062.0062.00103,803
Mar 29, 202259.6063.4659.2062.4062.40235,549
Mar 28, 202263.4064.0058.0559.6059.60799,290
Mar 25, 202264.2065.0062.8263.6063.60447,495
Mar 24, 202262.0064.6061.0264.2064.20496,026
Mar 23, 202264.0064.2459.6062.0062.00462,699
Mar 22, 202266.0068.6863.0064.4064.401,019,490
Mar 21, 202257.8062.3255.2061.0061.00517,497
Mar 18, 202256.0057.6055.4055.4055.40112,987
Mar 17, 202255.0056.8455.0055.5055.50157,154
Mar 16, 202253.0059.6252.8456.3056.30445,693
Mar 15, 202251.0053.0049.4953.0053.00222,889
Mar 14, 202249.0054.0047.0052.2052.201,037,985
Mar 11, 202244.0044.9043.0044.0044.0062,532
Mar 10, 202244.3044.9044.0044.6044.60109,460
Mar 09, 202242.0045.0041.2745.0045.00361,606
Mar 08, 202241.9041.9040.2841.5041.50232,665
Mar 07, 202242.2043.8040.1041.4541.45203,949
Mar 04, 202243.2044.0041.1043.4043.40667,245
Mar 03, 202247.0047.0044.4044.5044.50122,222
Mar 02, 202248.0048.0046.0946.7546.75146,339
Mar 01, 202248.6048.9047.4447.8047.8082,657
Feb 28, 202248.4049.9047.9048.8048.80179,417
Feb 25, 202250.0050.7248.9049.5049.50179,184
Feb 24, 202251.0051.6047.3850.0050.00428,446
Feb 23, 202253.0053.0051.3052.0052.00132,492
Feb 22, 202254.0054.0052.0452.8052.80290,409
Feb 21, 202255.2055.5353.0054.0054.00317,741
Feb 18, 202255.0056.0054.5255.2055.20344,775
Feb 17, 202255.2056.2054.1555.0055.00207,379
Feb 16, 202255.0057.0054.8055.0055.00302,333
Feb 15, 202254.8055.0054.0054.8054.80162,187
Feb 14, 202254.2055.3254.0054.5054.50124,299
Feb 11, 202255.8056.4054.7555.0055.00493,565
Feb 10, 202254.8055.7054.1055.0055.00342,975
Feb 09, 202255.2055.2054.0154.6054.60112,927
Feb 08, 202254.9957.0054.6755.8055.80128,046
Feb 07, 202255.0055.0654.6054.6054.60259,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...