Staffline Group plc (STAF.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
65.000.00 (0.00%)
At close: 4:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 65.00 | 65.80 | 64.00 | 65.00 | 65.00 | 342,377 |
| Jul. 29, 2021 | 64.60 | 66.00 | 64.07 | 65.00 | 65.00 | 276,808 |
| Jul. 28, 2021 | 61.80 | 65.76 | 58.20 | 64.60 | 64.60 | 1,074,557 |
| Jul. 27, 2021 | 59.60 | 59.80 | 57.80 | 58.20 | 58.20 | 139,371 |
| Jul. 26, 2021 | 58.80 | 59.82 | 57.47 | 58.00 | 58.00 | 195,002 |
| Jul. 23, 2021 | 56.80 | 58.45 | 54.50 | 57.00 | 57.00 | 524,027 |
| Jul. 22, 2021 | 54.80 | 56.71 | 53.41 | 54.80 | 54.80 | 631,812 |
| Jul. 21, 2021 | 53.40 | 55.00 | 53.00 | 53.00 | 53.00 | 196,984 |
| Jul. 20, 2021 | 57.00 | 57.40 | 52.03 | 54.80 | 54.80 | 1,468,072 |
| Jul. 19, 2021 | 58.40 | 61.62 | 56.11 | 57.00 | 57.00 | 164,465 |
| Jul. 16, 2021 | 58.20 | 61.81 | 58.20 | 59.00 | 59.00 | 158,646 |
| Jul. 15, 2021 | 61.60 | 61.84 | 58.20 | 59.00 | 59.00 | 103,113 |
| Jul. 14, 2021 | 60.00 | 61.80 | 58.86 | 60.00 | 60.00 | 324,282 |
| Jul. 13, 2021 | 60.80 | 61.80 | 58.60 | 61.80 | 61.80 | 541,961 |
| Jul. 12, 2021 | 57.80 | 60.22 | 57.60 | 58.40 | 58.40 | 778,895 |
| Jul. 09, 2021 | 57.00 | 59.40 | 57.00 | 57.70 | 57.70 | 120,049 |
| Jul. 08, 2021 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 102,938 |
| Jul. 07, 2021 | 60.00 | 60.00 | 57.40 | 58.80 | 58.80 | 19,020 |
| Jul. 06, 2021 | 60.00 | 60.00 | 57.40 | 58.50 | 58.50 | 273,176 |
| Jul. 05, 2021 | 58.00 | 60.40 | 57.36 | 58.20 | 58.20 | 1,187,717 |
| Jul. 02, 2021 | 58.80 | 61.44 | 58.00 | 60.20 | 60.20 | 559,718 |
| Jul. 01, 2021 | 60.20 | 61.25 | 57.20 | 58.00 | 58.00 | 568,124 |
| Jun. 30, 2021 | 61.00 | 62.20 | 60.00 | 60.00 | 60.00 | 161,654 |
| Jun. 29, 2021 | 62.80 | 62.80 | 61.00 | 61.00 | 61.00 | 33,156 |
| Jun. 28, 2021 | 61.40 | 62.24 | 61.00 | 61.50 | 61.50 | 139,796 |
| Jun. 25, 2021 | 62.20 | 63.00 | 61.35 | 62.90 | 62.90 | 895,054 |
| Jun. 24, 2021 | 62.60 | 64.40 | 61.25 | 62.40 | 62.40 | 499,838 |
| Jun. 23, 2021 | 61.40 | 63.08 | 60.20 | 62.00 | 62.00 | 237,526 |
| Jun. 22, 2021 | 62.20 | 62.80 | 60.50 | 62.40 | 62.40 | 1,420,446 |
| Jun. 21, 2021 | 64.40 | 65.60 | 61.20 | 63.50 | 63.50 | 587,081 |
| Jun. 18, 2021 | 62.58 | 65.80 | 61.40 | 63.80 | 63.80 | 540,176 |
| Jun. 17, 2021 | 63.80 | 65.80 | 61.60 | 63.00 | 63.00 | 324,710 |
| Jun. 16, 2021 | 61.00 | 64.80 | 61.00 | 63.70 | 63.70 | 539,288 |
| Jun. 15, 2021 | 65.40 | 65.40 | 62.00 | 63.20 | 63.20 | 4,954,409 |
| Jun. 14, 2021 | 64.20 | 68.00 | 63.00 | 63.00 | 63.00 | 1,481,954 |
| Jun. 11, 2021 | 61.00 | 65.00 | 50.00 | 65.00 | 65.00 | 1,542,009 |
| Jun. 10, 2021 | 61.00 | 62.60 | 50.00 | 59.00 | 59.00 | 3,055,670 |
| Jun. 09, 2021 | 61.40 | 62.80 | 59.00 | 59.00 | 59.00 | 882,145 |
| Jun. 08, 2021 | 59.00 | 65.49 | 58.00 | 61.20 | 61.20 | 1,560,856 |
| Jun. 07, 2021 | 57.00 | 65.00 | 56.58 | 59.00 | 59.00 | 3,299,841 |
| Jun. 04, 2021 | 56.80 | 56.80 | 53.00 | 56.00 | 56.00 | 324,191 |
| Jun. 03, 2021 | 54.95 | 56.60 | 53.00 | 54.60 | 54.60 | 142,673 |
| Jun. 02, 2021 | 55.80 | 56.80 | 52.80 | 55.00 | 55.00 | 546,403 |
| Jun. 01, 2021 | 53.80 | 54.80 | 52.60 | 53.20 | 53.20 | 144,317 |
| May 28, 2021 | 53.00 | 54.80 | 53.00 | 53.90 | 53.90 | 82,888 |
| May 27, 2021 | 53.20 | 57.00 | 53.00 | 54.50 | 54.50 | 86,955 |
| May 26, 2021 | 54.00 | 56.00 | 53.20 | 54.50 | 54.50 | 82,658 |
| May 25, 2021 | 57.80 | 57.80 | 53.06 | 54.80 | 54.80 | 293,173 |
| May 24, 2021 | 56.00 | 57.60 | 55.00 | 55.00 | 55.00 | 365,377 |
| May 21, 2021 | 61.00 | 62.80 | 55.00 | 57.20 | 57.20 | 2,443,819 |
| May 20, 2021 | 69.07 | 70.42 | 67.90 | 67.90 | 67.90 | 109,830 |
| May 19, 2021 | 69.65 | 70.23 | 68.29 | 68.97 | 68.97 | 145,068 |
| May 18, 2021 | 70.81 | 75.27 | 70.30 | 70.32 | 70.32 | 120,601 |
| May 17, 2021 | 69.07 | 74.20 | 65.97 | 72.74 | 72.74 | 186,489 |
| May 14, 2021 | 66.74 | 69.65 | 65.09 | 68.00 | 68.00 | 155,394 |
| May 13, 2021 | 68.68 | 69.43 | 64.04 | 65.78 | 65.78 | 164,482 |
| May 12, 2021 | 69.26 | 70.23 | 69.26 | 69.84 | 69.84 | 12,489 |
| May 11, 2021 | 68.87 | 72.06 | 68.87 | 69.16 | 69.16 | 122,192 |
| May 10, 2021 | 71.19 | 73.03 | 69.07 | 70.61 | 70.61 | 607,109 |
| May 07, 2021 | 71.77 | 74.26 | 70.81 | 71.77 | 71.77 | 114,303 |
| May 06, 2021 | 71.77 | 73.31 | 71.77 | 72.45 | 72.45 | 35,197 |
| May 05, 2021 | 71.58 | 73.89 | 71.19 | 72.64 | 72.64 | 147,756 |
| May 04, 2021 | 72.16 | 75.45 | 69.84 | 72.45 | 72.45 | 137,152 |
| Apr. 30, 2021 | 69.84 | 72.55 | 69.84 | 71.77 | 71.77 | 108,270 |
| Apr. 29, 2021 | 71.00 | 71.19 | 70.13 | 70.52 | 70.52 | 35,740 |
| Apr. 28, 2021 | 68.87 | 71.26 | 68.87 | 70.23 | 70.23 | 167,308 |
| Apr. 27, 2021 | 70.42 | 71.87 | 68.10 | 69.74 | 69.74 | 577,076 |
| Apr. 26, 2021 | 73.71 | 79.32 | 68.06 | 71.10 | 71.10 | 1,860,068 |
| Apr. 23, 2021 | 67.52 | 68.10 | 65.97 | 66.84 | 66.84 | 80,034 |
| Apr. 22, 2021 | 67.52 | 68.74 | 66.77 | 68.19 | 68.19 | 200,284 |
| Apr. 21, 2021 | 69.45 | 69.73 | 66.82 | 68.19 | 68.19 | 80,595 |
| Apr. 20, 2021 | 69.84 | 71.58 | 67.90 | 69.36 | 69.36 | 129,371 |
| Apr. 19, 2021 | 71.39 | 72.55 | 69.84 | 71.10 | 71.10 | 102,506 |
| Apr. 16, 2021 | 76.22 | 78.16 | 67.90 | 70.52 | 70.52 | 708,590 |
| Apr. 15, 2021 | 73.51 | 79.69 | 71.58 | 76.22 | 76.22 | 997,519 |
| Apr. 14, 2021 | 67.71 | 72.55 | 67.71 | 72.16 | 72.16 | 378,679 |
| Apr. 13, 2021 | 67.32 | 68.68 | 65.29 | 67.32 | 67.32 | 133,759 |
| Apr. 12, 2021 | 67.32 | 67.32 | 64.93 | 66.45 | 66.45 | 51,380 |
| Apr. 09, 2021 | 66.55 | 67.71 | 64.04 | 66.16 | 66.16 | 171,025 |
| Apr. 08, 2021 | 63.84 | 67.52 | 63.07 | 66.36 | 66.36 | 526,012 |
| Apr. 07, 2021 | 64.04 | 64.04 | 61.52 | 63.36 | 63.36 | 172,082 |
| Apr. 06, 2021 | 67.13 | 67.13 | 62.05 | 63.55 | 63.55 | 200,420 |
| Apr. 01, 2021 | 63.84 | 67.13 | 62.10 | 65.00 | 65.00 | 82,652 |
| Mar. 31, 2021 | 66.16 | 66.38 | 62.52 | 63.36 | 63.36 | 308,747 |
| Mar. 30, 2021 | 64.81 | 66.86 | 63.36 | 64.57 | 64.57 | 168,682 |
| Mar. 29, 2021 | 62.97 | 67.13 | 62.97 | 65.29 | 65.29 | 98,207 |
| Mar. 26, 2021 | 67.13 | 67.13 | 62.97 | 65.10 | 65.10 | 49,317 |
| Mar. 25, 2021 | 64.42 | 67.45 | 60.55 | 63.16 | 63.16 | 288,189 |
| Mar. 24, 2021 | 66.36 | 66.45 | 64.81 | 65.63 | 65.63 | 34,000 |
| Mar. 23, 2021 | 64.91 | 68.68 | 62.97 | 67.08 | 67.08 | 119,871 |
| Mar. 22, 2021 | 71.10 | 72.55 | 62.97 | 65.00 | 65.00 | 388,643 |
| Mar. 19, 2021 | 70.71 | 72.36 | 68.00 | 69.07 | 69.07 | 169,860 |
| Mar. 18, 2021 | 68.00 | 74.87 | 68.00 | 72.06 | 72.06 | 198,947 |
| Mar. 17, 2021 | 66.74 | 72.68 | 63.75 | 70.56 | 70.56 | 418,806 |
| Mar. 16, 2021 | 63.84 | 67.23 | 61.04 | 66.50 | 66.50 | 129,740 |
| Mar. 15, 2021 | 61.04 | 65.68 | 61.04 | 63.60 | 63.60 | 91,021 |
| Mar. 12, 2021 | 61.52 | 64.81 | 60.02 | 63.36 | 63.36 | 153,023 |
| Mar. 11, 2021 | 59.97 | 62.78 | 58.83 | 60.46 | 60.46 | 95,717 |
| Mar. 10, 2021 | 59.97 | 63.35 | 58.50 | 61.96 | 61.96 | 141,482 |
| Mar. 09, 2021 | 59.88 | 61.52 | 58.13 | 61.62 | 61.62 | 169,547 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
