Canada markets close in 2 hours 51 minutes

Staffline Group plc (STAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
26.00-0.60 (-2.26%)
At close: 04:10PM BST
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202326.0026.0025.5026.0026.0028,760
Oct 02, 202327.0027.0026.2026.6026.6027,345
Sept 29, 202326.0026.9425.2026.7526.75259,464
Sept 28, 202326.0026.7625.4025.5025.50153,685
Sept 27, 202327.3028.9026.8526.9026.9075,156
Sept 26, 202328.3028.3027.4227.9027.9045,093
Sept 25, 202328.5028.5728.5029.2029.202,646
Sept 22, 202329.8029.8028.0029.3029.3015,805
Sept 21, 202328.2828.4828.2829.1029.107,385
Sept 20, 202328.3028.9128.3029.1029.102,990
Sept 19, 202328.0028.0028.0029.1029.105
Sept 18, 202328.2828.2828.0028.9528.952,531
Sept 15, 202328.7028.9528.5028.4528.45219,171
Sept 14, 202328.5028.5028.3829.2029.2030,275
Sept 13, 202328.2029.1328.2029.2029.2071,102
Sept 12, 202328.5029.1428.0028.9528.9520,369
Sept 11, 202328.2029.5028.2029.3029.3071,145
Sept 08, 202330.0030.0028.1828.9028.90118,034
Sept 07, 202331.0031.0029.0030.0030.00167,087
Sept 06, 202331.0031.0029.5430.0030.00217,471
Sept 05, 202331.0031.0030.2331.0031.0034,747
Sept 04, 202331.0031.0030.0030.0030.0037,612
Sept 01, 202332.0032.0030.0031.0031.00353,677
Aug 31, 202332.0032.0031.0031.5031.502,772
Aug 30, 202332.0033.0031.1031.6531.6559,984
Aug 29, 202332.0032.5532.0032.0032.001,443,393
Aug 25, 202332.4432.4432.1033.0033.00320,000
Aug 24, 202333.0033.1332.1133.0033.00617,645
Aug 23, 202333.0033.9033.0033.5033.5065,833
Aug 22, 202333.0033.8033.0033.8033.8034,887
Aug 21, 202333.0034.6033.0033.5033.501,725,626
Aug 18, 202333.2034.6333.0033.0033.008,026,379
Aug 17, 202334.0034.9033.8734.0034.0088,005
Aug 16, 202333.8034.5033.2033.2033.202,524,649
Aug 15, 202334.0034.1533.5034.0034.00193,625
Aug 14, 202333.7034.9133.0333.6033.601,107,615
Aug 11, 202334.0034.0032.5032.5032.50492,342
Aug 10, 202332.1033.8932.0033.1033.101,189,759
Aug 09, 202332.0033.0032.0032.5032.50173,005
Aug 08, 202332.0033.0031.2032.1032.10275,206
Aug 07, 202330.0032.0029.1032.0032.00582,652
Aug 04, 202331.0033.0029.5030.0030.00556,209
Aug 03, 202326.5030.0026.3130.0030.006,974,182
Aug 02, 202326.5026.5026.0026.5026.50559,536
Aug 01, 202327.1027.5025.5027.0027.001,372,571
Jul 31, 202325.5026.0525.1125.4525.45406,863
Jul 28, 202326.0026.9025.7025.8025.80111,911
Jul 27, 202326.0026.8026.0026.4526.4554,303
Jul 26, 202327.0028.9026.9927.2027.20135,304
Jul 25, 202327.0028.0027.0027.0027.0010,931
Jul 24, 202327.2827.2827.2828.0028.007,455
Jul 21, 202328.0028.0028.0028.0028.00-
Jul 20, 202328.2028.2027.5128.0028.004,828
Jul 19, 202327.5128.7027.1028.0028.008,427
Jul 18, 202328.8028.9027.5128.0028.004,662
Jul 17, 202328.2028.3127.1528.0028.00141,243
Jul 14, 202327.4029.0027.4029.0029.0092,661
Jul 13, 202328.4028.4028.0027.7027.7030,482
Jul 12, 202327.6428.5027.6427.9027.9046,007
Jul 11, 202327.6028.2026.3326.9526.95117,746
Jul 10, 202327.9028.5026.6528.5028.50279,066
Jul 07, 202325.7626.7525.7426.3026.3049,337
Jul 06, 202325.7026.7225.6326.2526.2512,960
Jul 05, 202326.0026.6525.2426.3026.3057,796
Jul 04, 202326.0026.0025.1125.9525.9545,673
Jul 03, 202326.1027.0025.2025.5525.5561,790
Jun 30, 202327.9027.9025.2826.0026.00322,389
Jun 29, 202327.2028.0026.4027.5527.5563,193
Jun 28, 202328.0029.2626.1426.9526.95237,545
Jun 27, 202329.0029.9028.0028.3528.3530,372
Jun 26, 202329.8029.8029.0029.4029.4036,239
Jun 23, 202329.1030.9029.1029.6529.6536,978
Jun 22, 202329.5030.9029.1030.0030.003,896
Jun 21, 202330.6030.6229.3529.7529.75209,978
Jun 20, 202332.0032.0030.9931.6031.60184,441
Jun 19, 202331.1032.9031.1032.0032.0011,576
Jun 16, 202331.8032.1631.1032.0032.0059,579
Jun 15, 202332.0032.7632.0032.4532.4557,002
Jun 14, 202334.0034.9032.0032.4532.45178,507
Jun 13, 202334.0034.2234.0034.4534.4582,585
Jun 12, 202335.9035.9034.1034.9534.9557,177
Jun 09, 202334.2635.9034.2634.9534.952,096
Jun 08, 202334.9534.9534.9534.9534.95-
Jun 07, 202335.0035.0034.1634.5034.5028,163
Jun 06, 202335.0035.9034.9035.4535.4557,075
Jun 05, 202334.9034.9033.5134.2534.2525,804
Jun 02, 202333.3034.2532.8634.2034.20157,517
Jun 01, 202335.4035.4033.0033.5033.50220,823
May 31, 202335.9036.0034.9034.9034.9066,755
May 30, 202336.1037.0535.1135.9535.95126,145
May 26, 202336.3137.3936.2537.0537.05128,887
May 25, 202337.1037.1136.2537.0037.0028,767
May 24, 202338.4038.4037.0037.7037.7035,524
May 23, 202337.0037.7036.6037.7037.7079,591
May 22, 202338.9038.9037.1538.0038.0083,038
May 19, 202338.1838.1837.2438.0038.0031,536
May 18, 202339.0040.4036.5037.7037.70249,725
May 17, 202340.4040.4039.1039.7539.7516,754
May 16, 202339.6039.9239.5039.9539.9569,171
May 15, 202339.1040.9039.0040.2040.2046,768
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...