Staffline Group plc - STAF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45	42.2	42.2	45	41.35	307,006
September 04, 2025	45	45	45	47	44.5	82,459
September 03, 2025	45.2	44.6	44.6	45.58	44.6	66,355
September 02, 2025	45.2	46.8	46.8	46.8	45.2	162,669
September 01, 2025	46.7	45	45	47.4	45	110,155
August 29, 2025	47.43	46	46	47.7	46	125,192
August 28, 2025	47.43	47.4	47.4	48	46	259,349
August 27, 2025	46	46	46	47.4	46	22,703
August 26, 2025	45	46	46	48	45	50,465
August 22, 2025	47.2	47	47	47.8	45	95,534
August 21, 2025	45.6	46	46	47	44.5	75,173
August 20, 2025	45.08	44.1	44.1	45.08	43.2	25,647
August 19, 2025	45.25	44.3	44.3	45.49	43.4	250,547
August 18, 2025	44.2	44.7	44.7	45.8	44.2	15,780
August 15, 2025	46.48	45.8	45.8	46.85	45	57,245
August 14, 2025	46.6	45.6	45.6	46.6	44.2	8,191
August 13, 2025	46.6	46	46	46.6	44	49,591
August 12, 2025	45.2	45	45	45.2	44	149,522
August 11, 2025	46.36	45	45	46.6	44.2	135,801
August 08, 2025	46	46.4	46.4	47	44.49	289,642
August 07, 2025	45	46	46	46	44.62	33,136
August 06, 2025	46	46	46	48	45	221,251
August 05, 2025	40	44	44	46	40	424,488
August 04, 2025	39.36	40.6	40.6	41.8	39.2	211,415
August 01, 2025	40.8	40	40	41.6	36	1.21M
July 31, 2025	42.1	41.6	41.6	44	40.6	337,030
July 30, 2025	41.84	43.2	43.2	43.6	41.4	219,979
July 29, 2025	46	41.6	41.6	47.4	41.6	494,732
July 28, 2025	48.84	47.2	47.2	49	46.2	539,206
July 25, 2025	50	48.4	48.4	50	47	336,645
July 24, 2025	51	48	48	51	48	225,791
July 23, 2025	51	49.4	49.4	51.05	48	441,990
July 22, 2025	48.8	50.5	50.5	51	46	370,485
July 21, 2025	46.75	46.8	46.8	48.44	45.2	127,251
July 18, 2025	46.35	46.6	46.6	47.6	45	52,731
July 17, 2025	47.1	46	46	47.6	46	34,708
July 16, 2025	47.6	47.2	47.2	47.6	46	125,115
July 15, 2025	47	47	47	47	46	134,986
July 14, 2025	47.6	46	46	47.6	46	17,730
July 11, 2025	49	47.4	47.4	49	47.2	64,472
July 10, 2025	48	48	48	48.93	47.2	136,842
July 09, 2025	49.16	47.4	47.4	49.8	47	200,827
July 08, 2025	48.37	50	50	50	47.6	170,440
July 07, 2025	49	47.6	47.6	49	46.2	111,931
July 04, 2025	46.8	46.8	46.8	48.78	46.8	95,683
July 03, 2025	47	47.4	47.4	47.71	46.71	122,228
July 02, 2025	49	47.4	47.4	49	47.4	38,945
July 01, 2025	49.4	47.2	47.2	49.4	47.2	138,127
June 30, 2025	46.2	47	47	49.4	46.2	288,064
June 27, 2025	46.37	46.4	46.4	47.4	45	264,418
June 26, 2025	46	46.2	46.2	46.8	46	19,552
June 25, 2025	48.8	46	46	48.8	46	88,683
June 24, 2025	43.74	46	46	47.5	42.56	201,940
June 23, 2025	43.16	42.2	42.2	43.6	42	85,884
June 20, 2025	44.38	43	43	44.38	43	309,498
June 19, 2025	47	45	45	49	43.75	345,609
June 18, 2025	47.2	47	47	50	47	178,545
June 17, 2025	47.31	48.2	48.2	49.6	47.2	588,447
June 16, 2025	46.74	47.6	47.6	48.4	45.31	369,898
June 13, 2025	44	47	47	47.8	43	474,011

Staffline Group plc (STAF.L) LSE