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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Staffline Group plc (STAF.L) LSE