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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.1	44.5	44.5	46.6	44.3	181,393
January 12, 2026	46.8	45.9	45.9	46.8	45	41,442
January 09, 2026	45.6	45.5	45.5	46.8	45.5	72,064
January 08, 2026	45.6	46.2	46.2	47	45.6	98,695
January 07, 2026	46.22	45.9	45.9	46.8	44.2	240,356
January 06, 2026	46.42	45	45	46.8	45	177,074
January 05, 2026	46.8	47	47	47	45	48,997
January 02, 2026	46.8	45.5	45.5	46.8	44.4	354,244
December 31, 2025	47	44.9	44.9	47	44	43,427
December 30, 2025	44.9	44.9	44.9	46	44.2	3,216
December 29, 2025	44.6	45.6	45.6	46.8	44.6	26,221
December 24, 2025	44	45.5	45.5	45.5	44	130
December 23, 2025	44.9	45.2	45.2	46	44.9	1,142
December 22, 2025	44	45.8	45.8	46.8	44	3,234
December 19, 2025	46.8	45.5	45.5	46.8	44.4	572,656
December 18, 2025	45	45.9	45.9	46.8	45	162,006
December 17, 2025	46.8	45.9	45.9	46.8	45	243,303
December 16, 2025	45.24	45.9	45.9	46	45	104,460
December 15, 2025	44.8	45.5	45.5	46.8	44.8	23,337
December 12, 2025	45.06	44.8	44.8	46.8	44.8	74,059
December 11, 2025	45	45.8	45.8	45.8	44.8	169,748
December 10, 2025	45.09	45.3	45.3	45.6	45	145,315
December 09, 2025	45	45.2	45.2	46.4	45	102,446
December 08, 2025	44	44.8	44.8	45.8	44	268,671
December 05, 2025	44.85	45.5	45.5	45.5	44.85	274,171
December 04, 2025	45.78	45.7	45.7	46.4	45	70,297
December 03, 2025	46.4	45.7	45.7	46.4	45	115,791
December 02, 2025	45	45.9	45.9	45.9	45	4,000
December 01, 2025	45.4	45.4	45.4	47	45.1	137,335
November 28, 2025	45	45.6	45.6	46.8	45	85,020
November 27, 2025	45	46.1	46.1	47	45	213,811
November 26, 2025	45.8	45.6	45.6	46.2	45.6	70,287
November 25, 2025	44	45.7	45.7	46	44	116,258
November 24, 2025	44.6	45.1	45.1	46	44.6	118,257
November 21, 2025	45	45.5	45.5	46	45	38,230
November 20, 2025	44.54	45.4	45.4	46	44.54	4,281
November 19, 2025	45	45.4	45.4	46	44.6	111,821
November 18, 2025	44	45.3	45.3	45.3	44	110,568
November 17, 2025	45	45.2	45.2	46	45	55,800
November 14, 2025	45.09	45.4	45.4	46	44.8	454,856
November 13, 2025	45	45.9	45.9	46.8	45	20,288
November 12, 2025	45.9	45.9	45.9	45.9	45	91,696
November 11, 2025	45	45.5	45.5	46	45	210,133
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

Staffline Group plc (STAF.L) LSE