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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Staffline Group plc (STAF.L) LSE