Staffline Group plc (STAF.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 85,669 |
| Jan. 18, 2022 | 60.00 | 61.00 | 59.20 | 61.00 | 61.00 | 125,322 |
| Jan. 17, 2022 | 61.00 | 62.00 | 59.30 | 62.00 | 62.00 | 171,716 |
| Jan. 14, 2022 | 60.20 | 62.00 | 59.79 | 62.00 | 62.00 | 208,219 |
| Jan. 13, 2022 | 59.40 | 61.50 | 58.60 | 60.10 | 60.10 | 268,702 |
| Jan. 12, 2022 | 60.20 | 61.80 | 58.23 | 60.20 | 60.20 | 178,554 |
| Jan. 11, 2022 | 60.20 | 61.80 | 60.00 | 61.80 | 61.80 | 57,627 |
| Jan. 10, 2022 | 60.80 | 61.80 | 59.20 | 61.00 | 61.00 | 189,892 |
| Jan. 07, 2022 | 59.20 | 61.80 | 58.35 | 60.50 | 60.50 | 64,232 |
| Jan. 06, 2022 | 61.60 | 62.80 | 59.20 | 60.70 | 60.70 | 165,636 |
| Jan. 05, 2022 | 62.40 | 63.00 | 61.60 | 62.50 | 62.50 | 65,044 |
| Jan. 04, 2022 | 65.00 | 65.00 | 62.00 | 62.70 | 62.70 | 123,922 |
| Dec. 31, 2021 | 63.20 | 64.80 | 62.00 | 63.40 | 63.40 | 59,521 |
| Dec. 30, 2021 | 61.20 | 64.80 | 60.54 | 64.00 | 64.00 | 101,135 |
| Dec. 29, 2021 | 59.80 | 61.00 | 59.00 | 60.90 | 60.90 | 118,943 |
| Dec. 24, 2021 | 58.00 | 59.80 | 57.44 | 58.70 | 58.70 | 59,889 |
| Dec. 23, 2021 | 58.40 | 60.00 | 58.00 | 59.10 | 59.10 | 72,900 |
| Dec. 22, 2021 | 59.00 | 59.00 | 57.13 | 58.20 | 58.20 | 47,473 |
| Dec. 21, 2021 | 57.00 | 58.60 | 57.00 | 58.50 | 58.50 | 133,792 |
| Dec. 20, 2021 | 58.00 | 58.04 | 56.00 | 57.50 | 57.50 | 119,304 |
| Dec. 17, 2021 | 61.00 | 61.00 | 58.02 | 58.40 | 58.40 | 302,224 |
| Dec. 16, 2021 | 59.00 | 61.40 | 58.00 | 58.50 | 58.50 | 74,477 |
| Dec. 15, 2021 | 59.60 | 61.67 | 59.16 | 60.00 | 60.00 | 38,526 |
| Dec. 14, 2021 | 63.00 | 63.46 | 59.31 | 60.10 | 60.10 | 237,636 |
| Dec. 13, 2021 | 66.00 | 68.60 | 63.48 | 63.70 | 63.70 | 96,463 |
| Dec. 10, 2021 | 61.60 | 70.23 | 60.42 | 65.90 | 65.90 | 500,056 |
| Dec. 09, 2021 | 58.80 | 61.60 | 58.80 | 60.90 | 60.90 | 147,038 |
| Dec. 08, 2021 | 58.80 | 58.80 | 57.23 | 58.60 | 58.60 | 78,226 |
| Dec. 07, 2021 | 58.80 | 59.00 | 57.82 | 58.40 | 58.40 | 61,089 |
| Dec. 06, 2021 | 57.00 | 58.65 | 56.40 | 57.70 | 57.70 | 79,322 |
| Dec. 03, 2021 | 56.80 | 57.49 | 56.80 | 57.80 | 57.80 | 37,072 |
| Dec. 02, 2021 | 57.00 | 57.80 | 56.60 | 57.70 | 57.70 | 69,291 |
| Dec. 01, 2021 | 57.20 | 58.60 | 56.60 | 57.20 | 57.20 | 100,529 |
| Nov. 30, 2021 | 56.60 | 58.00 | 56.41 | 57.90 | 57.90 | 63,231 |
| Nov. 29, 2021 | 57.40 | 59.00 | 55.20 | 57.50 | 57.50 | 100,647 |
| Nov. 26, 2021 | 58.00 | 59.80 | 54.53 | 56.00 | 56.00 | 481,353 |
| Nov. 25, 2021 | 59.00 | 60.80 | 59.00 | 59.50 | 59.50 | 96,162 |
| Nov. 24, 2021 | 59.00 | 60.10 | 58.60 | 60.00 | 60.00 | 99,298 |
| Nov. 23, 2021 | 59.20 | 60.00 | 58.10 | 60.00 | 60.00 | 55,735 |
| Nov. 22, 2021 | 61.40 | 62.80 | 59.20 | 59.80 | 59.80 | 186,600 |
| Nov. 19, 2021 | 61.20 | 62.47 | 60.00 | 60.00 | 60.00 | 173,817 |
| Nov. 18, 2021 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 120,785 |
| Nov. 17, 2021 | 63.00 | 63.50 | 61.00 | 61.20 | 61.20 | 222,714 |
| Nov. 16, 2021 | 65.60 | 65.98 | 61.22 | 63.00 | 63.00 | 455,939 |
| Nov. 15, 2021 | 67.20 | 67.70 | 65.00 | 66.80 | 66.80 | 80,717 |
| Nov. 12, 2021 | 67.80 | 67.80 | 65.70 | 67.10 | 67.10 | 27,303 |
| Nov. 11, 2021 | 68.60 | 69.80 | 65.14 | 66.20 | 66.20 | 130,365 |
| Nov. 10, 2021 | 68.20 | 70.00 | 68.20 | 69.00 | 69.00 | 10,504 |
| Nov. 09, 2021 | 69.00 | 69.10 | 68.28 | 69.30 | 69.30 | 62,566 |
| Nov. 08, 2021 | 68.00 | 69.60 | 67.34 | 68.50 | 68.50 | 132,394 |
| Nov. 05, 2021 | 67.00 | 67.76 | 66.60 | 67.50 | 67.50 | 79,964 |
| Nov. 04, 2021 | 69.40 | 70.00 | 64.44 | 67.00 | 67.00 | 310,668 |
| Nov. 03, 2021 | 69.20 | 70.80 | 69.20 | 70.10 | 70.10 | 38,262 |
| Nov. 02, 2021 | 69.20 | 71.00 | 69.20 | 70.00 | 70.00 | 59,066 |
| Nov. 01, 2021 | 70.60 | 71.02 | 69.00 | 70.60 | 70.60 | 81,692 |
| Oct. 29, 2021 | 69.20 | 71.02 | 69.00 | 70.00 | 70.00 | 92,088 |
| Oct. 28, 2021 | 70.80 | 70.80 | 69.00 | 69.00 | 69.00 | 106,870 |
| Oct. 27, 2021 | 69.20 | 70.80 | 68.22 | 70.00 | 70.00 | 161,462 |
| Oct. 26, 2021 | 71.20 | 72.80 | 69.00 | 69.00 | 69.00 | 159,102 |
| Oct. 25, 2021 | 72.00 | 73.87 | 71.00 | 71.00 | 71.00 | 189,562 |
| Oct. 22, 2021 | 72.20 | 73.00 | 70.60 | 72.00 | 72.00 | 163,373 |
| Oct. 21, 2021 | 72.00 | 72.80 | 71.20 | 72.00 | 72.00 | 62,657 |
| Oct. 20, 2021 | 72.00 | 72.32 | 71.00 | 71.40 | 71.40 | 130,704 |
| Oct. 19, 2021 | 71.80 | 72.49 | 71.04 | 72.40 | 72.40 | 92,720 |
| Oct. 18, 2021 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 98,720 |
| Oct. 15, 2021 | 70.20 | 71.38 | 70.00 | 70.00 | 70.00 | 66,303 |
| Oct. 14, 2021 | 72.00 | 72.00 | 70.60 | 71.60 | 71.60 | 213,425 |
| Oct. 13, 2021 | 71.00 | 72.60 | 69.20 | 70.40 | 70.40 | 431,930 |
| Oct. 12, 2021 | 68.00 | 70.60 | 67.00 | 70.60 | 70.60 | 566,630 |
| Oct. 11, 2021 | 68.80 | 69.46 | 66.76 | 67.40 | 67.40 | 318,394 |
| Oct. 08, 2021 | 64.40 | 68.80 | 62.20 | 66.40 | 66.40 | 1,011,650 |
| Oct. 07, 2021 | 62.80 | 64.40 | 61.65 | 63.20 | 63.20 | 183,869 |
| Oct. 06, 2021 | 64.60 | 65.53 | 60.18 | 62.00 | 62.00 | 444,124 |
| Oct. 05, 2021 | 63.20 | 65.80 | 63.20 | 64.60 | 64.60 | 222,956 |
| Oct. 04, 2021 | 64.40 | 67.00 | 63.00 | 63.20 | 63.20 | 252,470 |
| Oct. 01, 2021 | 68.00 | 68.00 | 62.47 | 64.00 | 64.00 | 556,674 |
| Sep. 30, 2021 | 68.20 | 71.80 | 68.00 | 68.00 | 68.00 | 153,854 |
| Sep. 29, 2021 | 71.20 | 71.68 | 68.13 | 69.00 | 69.00 | 105,269 |
| Sep. 28, 2021 | 73.00 | 75.38 | 69.40 | 69.40 | 69.40 | 176,930 |
| Sep. 27, 2021 | 76.00 | 76.76 | 73.00 | 73.00 | 73.00 | 143,272 |
| Sep. 24, 2021 | 73.00 | 76.71 | 72.76 | 73.00 | 73.00 | 393,018 |
| Sep. 23, 2021 | 70.40 | 76.62 | 70.08 | 73.20 | 73.20 | 246,404 |
| Sep. 22, 2021 | 70.60 | 71.80 | 69.00 | 69.00 | 69.00 | 145,907 |
| Sep. 21, 2021 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 180,812 |
| Sep. 20, 2021 | 74.20 | 75.60 | 68.09 | 71.20 | 71.20 | 536,492 |
| Sep. 17, 2021 | 76.20 | 78.20 | 70.92 | 75.00 | 75.00 | 892,874 |
| Sep. 16, 2021 | 76.20 | 79.80 | 75.64 | 77.00 | 77.00 | 268,911 |
| Sep. 15, 2021 | 76.20 | 79.00 | 76.00 | 77.80 | 77.80 | 243,087 |
| Sep. 14, 2021 | 92.40 | 92.40 | 75.83 | 78.00 | 78.00 | 1,735,626 |
| Sep. 13, 2021 | 91.80 | 92.08 | 91.80 | 92.04 | 92.04 | 61,382 |
| Sep. 10, 2021 | 89.00 | 91.00 | 88.04 | 89.60 | 89.60 | 155,956 |
| Sep. 09, 2021 | 88.80 | 90.80 | 88.20 | 90.00 | 90.00 | 75,818 |
| Sep. 08, 2021 | 90.80 | 91.00 | 88.00 | 90.00 | 90.00 | 311,256 |
| Sep. 07, 2021 | 88.00 | 91.00 | 86.50 | 91.00 | 91.00 | 874,943 |
| Sep. 06, 2021 | 86.80 | 92.04 | 85.00 | 88.80 | 88.80 | 1,147,169 |
| Sep. 03, 2021 | 83.80 | 87.00 | 82.00 | 85.00 | 85.00 | 363,024 |
| Sep. 02, 2021 | 80.80 | 82.45 | 80.61 | 82.00 | 82.00 | 230,027 |
| Sep. 01, 2021 | 81.00 | 81.00 | 80.19 | 81.00 | 81.00 | 176,786 |
| Aug. 31, 2021 | 79.00 | 81.00 | 78.44 | 81.00 | 81.00 | 277,524 |
| Aug. 27, 2021 | 81.00 | 81.75 | 77.80 | 79.00 | 79.00 | 866,269 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
