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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	45.88	45.5	45.5	46	45	120,451
November 07, 2025	45.82	45.5	45.5	46	45	13,850
November 06, 2025	45.85	46	46	47.4	45	166,184
November 05, 2025	46.8	45.5	45.5	47	44.94	159,913
November 04, 2025	45.8	45.4	45.4	45.8	45	59,503
November 03, 2025	46.8	46	46	46.8	44	208,617
October 31, 2025	45	45.4	45.4	45.99	45	106,620
October 30, 2025	44.8	45.9	45.9	46.8	44.8	10,252
October 29, 2025	44	45.8	45.8	46.8	44	40,804
October 28, 2025	45.94	45.9	45.9	47	45.08	65,397
October 27, 2025	46	45.9	45.9	46.8	44.4	78,093
October 24, 2025	46	44.6	44.6	46	44	15,779
October 23, 2025	44.4	45.3	45.3	46	44.4	285,680
October 22, 2025	46	45.3	45.3	46	44.74	157,484
October 21, 2025	44.88	46	46	46	44.6	22,427
October 20, 2025	45.36	45.3	45.3	46	44	41,720
October 17, 2025	46.8	45.9	45.9	46.8	44	98,948
October 16, 2025	46.8	45	45	47	45	136,330
October 15, 2025	46.82	46.3	46.3	47	45.6	203,853
October 14, 2025	45	46.3	46.3	47	45	137,911
October 13, 2025	45	46.2	46.2	46.8	45	274,804
October 10, 2025	45.96	46	46	47	45	71,155
October 09, 2025	45	47	47	47	45	57,100
October 08, 2025	45.1	47	47	47	44.6	1.94M
October 07, 2025	44.84	44.4	44.4	46.8	44.4	3,697
October 06, 2025	44	47	47	47	44	103,065
October 03, 2025	46.15	46.4	46.4	48	45	130,556
October 02, 2025	44.8	46	46	48	42.63	344,658
October 01, 2025	41.8	45	45	45	41.6	294,670
September 30, 2025	39.6	41.2	41.2	41.8	39.6	106,811
September 29, 2025	40	41	41	42	39.8	75,177
September 26, 2025	40.81	42	42	42	39.93	63,487
September 25, 2025	41.8	40.8	40.8	42	39.8	46,504
September 24, 2025	39.6	40.9	40.9	41.8	39.6	51,992
September 23, 2025	39.3	40.7	40.7	41.8	39.3	53,896
September 22, 2025	41	39.8	39.8	41	39.6	118,002
September 19, 2025	40.05	41	41	41	39.32	377,194
September 18, 2025	40	40.3	40.3	41	39.2	271,376
September 17, 2025	40	40.7	40.7	41.8	40	150,289
September 16, 2025	40.6	41	41	41.36	40.4	48,323
September 15, 2025	41	40.6	40.6	43	40	101,769
September 12, 2025	41.4	41.9	41.9	42.8	41.4	8,410
September 11, 2025	43	41	41	43	40	93,415
September 10, 2025	43	43	43	43	41.6	31,282
September 09, 2025	40.51	42	42	42.6	39.2	237,254
September 08, 2025	42.2	41	41	42.2	39	710,411
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

Staffline Group plc (STAF.L) LSE