Staffline Group plc (STAF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 46.50 | 46.75 | 46.50 | 46.75 | 46.75 | 84,522 |
| Jun 30, 2022 | 47.00 | 47.05 | 46.61 | 46.75 | 46.75 | 147,532 |
| Jun 29, 2022 | 46.00 | 47.60 | 46.00 | 47.20 | 47.20 | 5,774 |
| Jun 28, 2022 | 46.90 | 48.00 | 46.54 | 47.00 | 47.00 | 64,496 |
| Jun 27, 2022 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | 556 |
| Jun 24, 2022 | 46.00 | 46.75 | 45.00 | 45.00 | 45.00 | 224,215 |
| Jun 23, 2022 | 46.00 | 46.90 | 46.00 | 46.50 | 46.50 | 48,892 |
| Jun 22, 2022 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | 161,448 |
| Jun 21, 2022 | 47.20 | 47.20 | 46.53 | 46.85 | 46.85 | 68,200 |
| Jun 20, 2022 | 47.00 | 49.00 | 46.50 | 47.25 | 47.25 | 41,095 |
| Jun 17, 2022 | 47.50 | 48.74 | 47.50 | 47.50 | 47.50 | 67,507 |
| Jun 16, 2022 | 47.20 | 47.75 | 46.50 | 46.50 | 46.50 | 201,926 |
| Jun 15, 2022 | 47.60 | 48.42 | 47.00 | 47.00 | 47.00 | 128,917 |
| Jun 14, 2022 | 46.50 | 48.00 | 45.74 | 47.05 | 47.05 | 61,930 |
| Jun 13, 2022 | 48.00 | 48.10 | 45.00 | 45.50 | 45.50 | 394,723 |
| Jun 10, 2022 | 48.40 | 49.45 | 47.50 | 48.00 | 48.00 | 46,441 |
| Jun 09, 2022 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | 8,806 |
| Jun 08, 2022 | 49.00 | 49.50 | 48.60 | 49.00 | 49.00 | 58,427 |
| Jun 07, 2022 | 48.80 | 49.25 | 48.09 | 48.75 | 48.75 | 96,967 |
| Jun 06, 2022 | 49.00 | 49.50 | 48.10 | 48.40 | 48.40 | 66,406 |
| Jun 01, 2022 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 216,458 |
| May 31, 2022 | 49.00 | 50.60 | 49.00 | 49.00 | 49.00 | 185,712 |
| May 30, 2022 | 50.00 | 50.20 | 49.00 | 49.00 | 49.00 | 496,584 |
| May 27, 2022 | 49.10 | 50.26 | 49.10 | 50.00 | 50.00 | 11,506 |
| May 26, 2022 | 50.00 | 52.96 | 49.70 | 49.85 | 49.85 | 134,586 |
| May 25, 2022 | 50.40 | 51.00 | 50.40 | 50.30 | 50.30 | 2,288 |
| May 24, 2022 | 50.00 | 50.02 | 50.00 | 50.50 | 50.50 | 21,746 |
| May 23, 2022 | 50.20 | 50.90 | 50.00 | 50.40 | 50.40 | 64,051 |
| May 20, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 42,430 |
| May 19, 2022 | 50.20 | 51.16 | 50.00 | 50.00 | 50.00 | 52,502 |
| May 18, 2022 | 50.80 | 51.90 | 49.30 | 50.00 | 50.00 | 109,992 |
| May 17, 2022 | 50.00 | 50.86 | 50.00 | 50.00 | 50.00 | 54,129 |
| May 16, 2022 | 49.00 | 50.80 | 49.00 | 49.00 | 49.00 | 16,576 |
| May 13, 2022 | 51.00 | 53.00 | 49.00 | 49.00 | 49.00 | 200,732 |
| May 12, 2022 | 50.20 | 50.34 | 48.00 | 49.00 | 49.00 | 729,442 |
| May 11, 2022 | 50.00 | 51.00 | 49.53 | 50.80 | 50.80 | 66,163 |
| May 10, 2022 | 50.00 | 51.00 | 49.60 | 50.10 | 50.10 | 25,444 |
| May 09, 2022 | 51.00 | 52.80 | 49.20 | 50.30 | 50.30 | 116,789 |
| May 06, 2022 | 53.00 | 53.34 | 49.35 | 52.20 | 52.20 | 361,909 |
| May 05, 2022 | 54.60 | 54.66 | 53.60 | 54.10 | 54.10 | 69,300 |
| May 04, 2022 | 55.20 | 56.80 | 53.20 | 53.90 | 53.90 | 139,495 |
| May 03, 2022 | 55.40 | 56.80 | 55.00 | 55.20 | 55.20 | 59,776 |
| Apr 29, 2022 | 55.60 | 56.74 | 55.03 | 55.80 | 55.80 | 19,468 |
| Apr 28, 2022 | 55.00 | 55.80 | 54.60 | 54.60 | 54.60 | 31,215 |
| Apr 27, 2022 | 56.40 | 57.00 | 54.33 | 55.00 | 55.00 | 65,552 |
| Apr 26, 2022 | 55.80 | 57.00 | 55.05 | 56.00 | 56.00 | 71,166 |
| Apr 25, 2022 | 55.00 | 56.32 | 54.00 | 55.80 | 55.80 | 167,132 |
| Apr 22, 2022 | 56.00 | 56.80 | 55.00 | 55.00 | 55.00 | 240,747 |
| Apr 21, 2022 | 57.00 | 57.72 | 57.00 | 57.40 | 57.40 | 36,242 |
| Apr 20, 2022 | 57.00 | 58.00 | 56.80 | 57.00 | 57.00 | 103,366 |
| Apr 19, 2022 | 58.00 | 59.00 | 56.90 | 57.00 | 57.00 | 274,076 |
| Apr 14, 2022 | 56.00 | 60.00 | 56.00 | 58.80 | 58.80 | 58,033 |
| Apr 13, 2022 | 56.60 | 58.50 | 56.60 | 57.60 | 57.60 | 39,025 |
| Apr 12, 2022 | 55.80 | 58.20 | 55.80 | 58.20 | 58.20 | 109,525 |
| Apr 11, 2022 | 60.00 | 60.00 | 55.31 | 56.80 | 56.80 | 454,585 |
| Apr 08, 2022 | 60.20 | 61.04 | 59.60 | 59.60 | 59.60 | 85,395 |
| Apr 07, 2022 | 60.80 | 61.20 | 59.20 | 60.20 | 60.20 | 77,036 |
| Apr 06, 2022 | 60.40 | 61.50 | 60.00 | 60.50 | 60.50 | 93,777 |
| Apr 05, 2022 | 58.60 | 62.00 | 58.60 | 61.30 | 61.30 | 182,629 |
| Apr 04, 2022 | 58.00 | 59.00 | 57.40 | 59.00 | 59.00 | 168,852 |
| Apr 01, 2022 | 60.00 | 60.00 | 57.28 | 58.00 | 58.00 | 323,346 |
| Mar 31, 2022 | 61.40 | 62.72 | 59.20 | 60.20 | 60.20 | 165,196 |
| Mar 30, 2022 | 62.80 | 62.80 | 61.00 | 62.00 | 62.00 | 103,803 |
| Mar 29, 2022 | 59.60 | 63.46 | 59.20 | 62.40 | 62.40 | 235,549 |
| Mar 28, 2022 | 63.40 | 64.00 | 58.05 | 59.60 | 59.60 | 799,290 |
| Mar 25, 2022 | 64.20 | 65.00 | 62.82 | 63.60 | 63.60 | 447,495 |
| Mar 24, 2022 | 62.00 | 64.60 | 61.02 | 64.20 | 64.20 | 496,026 |
| Mar 23, 2022 | 64.00 | 64.24 | 59.60 | 62.00 | 62.00 | 462,699 |
| Mar 22, 2022 | 66.00 | 68.68 | 63.00 | 64.40 | 64.40 | 1,019,490 |
| Mar 21, 2022 | 57.80 | 62.32 | 55.20 | 61.00 | 61.00 | 517,497 |
| Mar 18, 2022 | 56.00 | 57.60 | 55.40 | 55.40 | 55.40 | 112,987 |
| Mar 17, 2022 | 55.00 | 56.84 | 55.00 | 55.50 | 55.50 | 157,154 |
| Mar 16, 2022 | 53.00 | 59.62 | 52.84 | 56.30 | 56.30 | 445,693 |
| Mar 15, 2022 | 51.00 | 53.00 | 49.49 | 53.00 | 53.00 | 222,889 |
| Mar 14, 2022 | 49.00 | 54.00 | 47.00 | 52.20 | 52.20 | 1,037,985 |
| Mar 11, 2022 | 44.00 | 44.90 | 43.00 | 44.00 | 44.00 | 62,532 |
| Mar 10, 2022 | 44.30 | 44.90 | 44.00 | 44.60 | 44.60 | 109,460 |
| Mar 09, 2022 | 42.00 | 45.00 | 41.27 | 45.00 | 45.00 | 361,606 |
| Mar 08, 2022 | 41.90 | 41.90 | 40.28 | 41.50 | 41.50 | 232,665 |
| Mar 07, 2022 | 42.20 | 43.80 | 40.10 | 41.45 | 41.45 | 203,949 |
| Mar 04, 2022 | 43.20 | 44.00 | 41.10 | 43.40 | 43.40 | 667,245 |
| Mar 03, 2022 | 47.00 | 47.00 | 44.40 | 44.50 | 44.50 | 122,222 |
| Mar 02, 2022 | 48.00 | 48.00 | 46.09 | 46.75 | 46.75 | 146,339 |
| Mar 01, 2022 | 48.60 | 48.90 | 47.44 | 47.80 | 47.80 | 82,657 |
| Feb 28, 2022 | 48.40 | 49.90 | 47.90 | 48.80 | 48.80 | 179,417 |
| Feb 25, 2022 | 50.00 | 50.72 | 48.90 | 49.50 | 49.50 | 179,184 |
| Feb 24, 2022 | 51.00 | 51.60 | 47.38 | 50.00 | 50.00 | 428,446 |
| Feb 23, 2022 | 53.00 | 53.00 | 51.30 | 52.00 | 52.00 | 132,492 |
| Feb 22, 2022 | 54.00 | 54.00 | 52.04 | 52.80 | 52.80 | 290,409 |
| Feb 21, 2022 | 55.20 | 55.53 | 53.00 | 54.00 | 54.00 | 317,741 |
| Feb 18, 2022 | 55.00 | 56.00 | 54.52 | 55.20 | 55.20 | 344,775 |
| Feb 17, 2022 | 55.20 | 56.20 | 54.15 | 55.00 | 55.00 | 207,379 |
| Feb 16, 2022 | 55.00 | 57.00 | 54.80 | 55.00 | 55.00 | 302,333 |
| Feb 15, 2022 | 54.80 | 55.00 | 54.00 | 54.80 | 54.80 | 162,187 |
| Feb 14, 2022 | 54.20 | 55.32 | 54.00 | 54.50 | 54.50 | 124,299 |
| Feb 11, 2022 | 55.80 | 56.40 | 54.75 | 55.00 | 55.00 | 493,565 |
| Feb 10, 2022 | 54.80 | 55.70 | 54.10 | 55.00 | 55.00 | 342,975 |
| Feb 09, 2022 | 55.20 | 55.20 | 54.01 | 54.60 | 54.60 | 112,927 |
| Feb 08, 2022 | 54.99 | 57.00 | 54.67 | 55.80 | 55.80 | 128,046 |
| Feb 07, 2022 | 55.00 | 55.06 | 54.60 | 54.60 | 54.60 | 259,806 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
