Staffline Group plc (STAF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:18AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 30.00 | 30.08 | 29.90 | 29.90 | 29.90 | 142,311 |
| Apr 25, 2024 | 30.00 | 30.11 | 28.00 | 30.00 | 30.00 | 182,706 |
| Apr 24, 2024 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 369,275 |
| Apr 23, 2024 | 29.10 | 29.90 | 28.00 | 29.90 | 29.90 | 273,245 |
| Apr 22, 2024 | 29.70 | 29.80 | 29.30 | 30.00 | 30.00 | 150,534 |
| Apr 19, 2024 | 29.50 | 29.67 | 29.50 | 30.20 | 30.20 | 8,000 |
| Apr 18, 2024 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | 27,628 |
| Apr 17, 2024 | 29.90 | 29.90 | 29.20 | 29.55 | 29.55 | 46,975 |
| Apr 16, 2024 | 29.90 | 29.90 | 28.67 | 29.30 | 29.30 | 11,490 |
| Apr 15, 2024 | 29.90 | 29.90 | 28.50 | 29.20 | 29.20 | 99,918 |
| Apr 12, 2024 | 31.00 | 31.00 | 28.76 | 29.25 | 29.25 | 251,372 |
| Apr 11, 2024 | 30.67 | 31.06 | 30.67 | 31.20 | 31.20 | 53,576 |
| Apr 10, 2024 | 31.00 | 31.45 | 30.50 | 30.50 | 30.50 | 143,698 |
| Apr 09, 2024 | 29.90 | 31.70 | 28.31 | 31.10 | 31.10 | 942,349 |
| Apr 08, 2024 | 29.10 | 30.00 | 28.50 | 28.80 | 28.80 | 136,845 |
| Apr 05, 2024 | 29.10 | 30.28 | 27.36 | 29.70 | 29.70 | 304,380 |
| Apr 04, 2024 | 27.00 | 29.84 | 29.74 | 29.40 | 29.40 | 103,068 |
| Apr 03, 2024 | 25.90 | 27.92 | 25.00 | 27.50 | 27.50 | 8,459,018 |
| Apr 02, 2024 | 25.79 | 25.80 | 25.00 | 25.45 | 25.45 | 145,723 |
| Mar 28, 2024 | 25.86 | 26.40 | 25.00 | 25.45 | 25.45 | 582,885 |
| Mar 27, 2024 | 25.00 | 26.40 | 25.00 | 25.50 | 25.50 | 631,461 |
| Mar 26, 2024 | 25.50 | 25.66 | 25.27 | 25.45 | 25.45 | 145,250 |
| Mar 25, 2024 | 25.50 | 25.90 | 25.00 | 25.90 | 25.90 | 33,502 |
| Mar 22, 2024 | 26.20 | 26.50 | 25.98 | 26.10 | 26.10 | 680,235 |
| Mar 21, 2024 | 25.50 | 26.30 | 25.50 | 25.50 | 25.50 | 21,573 |
| Mar 20, 2024 | 26.00 | 27.58 | 26.00 | 26.00 | 26.00 | 5,043,064 |
| Mar 19, 2024 | 27.00 | 27.22 | 25.10 | 26.75 | 26.75 | 1,257,931 |
| Mar 18, 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 118,214 |
| Mar 15, 2024 | 25.40 | 27.00 | 25.00 | 25.00 | 25.00 | 94,865 |
| Mar 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 13, 2024 | 26.70 | 26.70 | 25.50 | 25.90 | 25.90 | 41,716 |
| Mar 12, 2024 | 26.80 | 27.50 | 25.31 | 26.00 | 26.00 | 185,008 |
| Mar 11, 2024 | 27.40 | 27.40 | 25.46 | 26.25 | 26.25 | 11,102 |
| Mar 08, 2024 | 25.90 | 27.50 | 25.10 | 27.50 | 27.50 | 58,827 |
| Mar 07, 2024 | 25.10 | 26.90 | 25.10 | 26.00 | 26.00 | 42,175 |
| Mar 06, 2024 | 26.90 | 26.90 | 25.40 | 25.85 | 25.85 | 22,719 |
| Mar 05, 2024 | 26.10 | 26.90 | 25.00 | 25.70 | 25.70 | 43,742 |
| Mar 04, 2024 | 26.50 | 26.78 | 26.12 | 26.50 | 26.50 | 92,910 |
| Mar 01, 2024 | 29.50 | 29.50 | 27.00 | 27.25 | 27.25 | 135,054 |
| Feb 29, 2024 | 28.00 | 28.00 | 28.00 | 28.70 | 28.70 | 600 |
| Feb 28, 2024 | 29.00 | 29.05 | 28.36 | 28.70 | 28.70 | 83,293 |
| Feb 27, 2024 | 29.00 | 29.00 | 28.10 | 28.70 | 28.70 | 76,790 |
| Feb 26, 2024 | 29.10 | 31.00 | 29.10 | 29.45 | 29.45 | 44,656 |
| Feb 23, 2024 | 31.00 | 31.31 | 29.83 | 30.00 | 30.00 | 184,443 |
| Feb 22, 2024 | 32.00 | 32.23 | 31.10 | 31.45 | 31.45 | 2,698,420 |
| Feb 21, 2024 | 32.00 | 32.33 | 31.00 | 31.50 | 31.50 | 2,357,891 |
| Feb 20, 2024 | 34.00 | 35.00 | 32.10 | 32.75 | 32.75 | 563,651 |
| Feb 19, 2024 | 31.00 | 35.07 | 30.10 | 34.00 | 34.00 | 575,249 |
| Feb 16, 2024 | 29.00 | 31.75 | 28.41 | 31.25 | 31.25 | 487,719 |
| Feb 15, 2024 | 27.80 | 28.90 | 27.80 | 28.50 | 28.50 | 51,586 |
| Feb 14, 2024 | 28.00 | 29.00 | 27.20 | 28.50 | 28.50 | 136,432 |
| Feb 13, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 142,692 |
| Feb 12, 2024 | 27.50 | 27.50 | 26.83 | 27.50 | 27.50 | 10,203 |
| Feb 09, 2024 | 27.00 | 27.33 | 26.83 | 27.00 | 27.00 | 4,121 |
| Feb 08, 2024 | 27.00 | 27.77 | 26.50 | 27.00 | 27.00 | 267,198 |
| Feb 07, 2024 | 26.60 | 28.00 | 26.54 | 27.30 | 27.30 | 96,713 |
| Feb 06, 2024 | 27.00 | 27.78 | 27.00 | 27.25 | 27.25 | 64,046 |
| Feb 05, 2024 | 27.50 | 28.50 | 27.00 | 27.70 | 27.70 | 326,832 |
| Feb 02, 2024 | 27.00 | 28.26 | 27.00 | 28.15 | 28.15 | 153,747 |
| Feb 01, 2024 | 26.00 | 27.00 | 26.00 | 26.60 | 26.60 | 467,184 |
| Jan 31, 2024 | 26.30 | 26.60 | 26.00 | 26.60 | 26.60 | 33,363 |
| Jan 30, 2024 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | 220,693 |
| Jan 29, 2024 | 25.40 | 25.80 | 24.94 | 25.80 | 25.80 | 84,447 |
| Jan 26, 2024 | 24.00 | 26.00 | 23.50 | 26.00 | 26.00 | 289,051 |
| Jan 25, 2024 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 221,522 |
| Jan 24, 2024 | 22.00 | 23.50 | 21.10 | 23.00 | 23.00 | 589,342 |
| Jan 23, 2024 | 24.00 | 24.90 | 21.55 | 22.40 | 22.40 | 730,755 |
| Jan 22, 2024 | 26.00 | 26.00 | 24.00 | 24.50 | 24.50 | 141,560 |
| Jan 19, 2024 | 25.00 | 25.00 | 24.74 | 25.00 | 25.00 | 134,639 |
| Jan 18, 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 83,659 |
| Jan 17, 2024 | 25.90 | 26.00 | 24.77 | 26.00 | 26.00 | 447,856 |
| Jan 16, 2024 | 25.00 | 26.10 | 25.00 | 25.10 | 25.10 | 147,990 |
| Jan 15, 2024 | 25.55 | 26.20 | 24.64 | 25.50 | 25.50 | 300,065 |
| Jan 12, 2024 | 24.40 | 25.90 | 23.60 | 25.00 | 25.00 | 53,034 |
| Jan 11, 2024 | 24.00 | 25.50 | 23.67 | 24.40 | 24.40 | 126,982 |
| Jan 10, 2024 | 24.00 | 24.02 | 23.50 | 24.00 | 24.00 | 228,909 |
| Jan 09, 2024 | 25.60 | 24.50 | 24.50 | 24.50 | 24.50 | 85,597 |
| Jan 08, 2024 | 26.00 | 26.00 | 24.21 | 25.40 | 25.40 | 128,811 |
| Jan 05, 2024 | 23.60 | 26.33 | 23.28 | 25.00 | 25.00 | 6,651,031 |
| Jan 04, 2024 | 23.50 | 23.50 | 23.01 | 23.50 | 23.50 | 2,210,506 |
| Jan 03, 2024 | 23.50 | 23.50 | 23.33 | 23.50 | 23.50 | 27,433 |
| Jan 02, 2024 | 23.00 | 23.50 | 22.31 | 22.75 | 22.75 | 127,583 |
| Dec 29, 2023 | 23.00 | 23.40 | 22.10 | 22.75 | 22.75 | 58,076 |
| Dec 28, 2023 | 23.90 | 23.90 | 22.69 | 22.75 | 22.75 | 18,645 |
| Dec 27, 2023 | 23.50 | 23.62 | 23.10 | 23.45 | 23.45 | 102,594 |
| Dec 22, 2023 | 22.74 | 23.20 | 22.74 | 23.00 | 23.00 | 86,546 |
| Dec 21, 2023 | 23.75 | 23.75 | 23.19 | 23.75 | 23.75 | 6,337 |
| Dec 20, 2023 | 23.90 | 23.90 | 23.10 | 23.25 | 23.25 | 185,144 |
| Dec 19, 2023 | 23.50 | 23.72 | 23.02 | 23.50 | 23.50 | 12,408 |
| Dec 18, 2023 | 23.10 | 24.50 | 23.00 | 23.60 | 23.60 | 128,025 |
| Dec 15, 2023 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 13,206 |
| Dec 14, 2023 | 23.20 | 23.20 | 22.70 | 23.10 | 23.10 | 99,275 |
| Dec 13, 2023 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | 270,070 |
| Dec 12, 2023 | 22.60 | 25.00 | 22.60 | 23.75 | 23.75 | 78,286 |
| Dec 11, 2023 | 22.10 | 24.90 | 22.10 | 24.00 | 24.00 | 46,619 |
| Dec 08, 2023 | 23.50 | 23.50 | 22.32 | 22.60 | 22.60 | 19,822 |
| Dec 07, 2023 | 23.48 | 23.48 | 22.28 | 23.05 | 23.05 | 41,080 |
| Dec 06, 2023 | 23.60 | 23.60 | 23.00 | 22.95 | 22.95 | 548,653 |
| Dec 05, 2023 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 32,452 |
| Dec 04, 2023 | 23.20 | 23.98 | 23.19 | 23.55 | 23.55 | 158,013 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.