Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Staffline Group

Date Open High Low Close* Volume
09/05/2025 27.00p 27.20p 26.70p 26.70p 0
08/05/2025 27.00p 27.60p 26.60p 27.20p 38208
07/05/2025 26.80p 27.48p 26.51p 27.30p 55092
06/05/2025 26.00p 27.00p 26.00p 26.00p 108502
02/05/2025 27.00p 27.00p 26.00p 26.40p 112306
01/05/2025 27.00p 27.00p 26.48p 26.50p 8740
30/04/2025 27.00p 27.00p 26.60p 26.60p 8738
29/04/2025 27.00p 27.00p 26.54p 26.60p 111152
28/04/2025 26.40p 26.60p 26.20p 26.60p 140
25/04/2025 26.40p 26.72p 25.40p 26.30p 31528
24/04/2025 26.40p 26.80p 26.40p 26.70p 37827
23/04/2025 26.20p 26.80p 26.08p 26.20p 76046
22/04/2025 26.00p 27.00p 25.40p 25.80p 103676
17/04/2025 26.00p 26.20p 25.80p 25.80p 74640
16/04/2025 27.00p 27.00p 26.00p 26.40p 37028
15/04/2025 28.00p 28.00p 27.00p 27.20p 116792
14/04/2025 28.00p 28.80p 28.00p 28.20p 69604
11/04/2025 30.00p 30.00p 28.00p 28.50p 14375486
10/04/2025 29.00p 29.70p 29.00p 29.00p 129902
09/04/2025 29.20p 30.24p 28.40p 28.40p 102505
08/04/2025 30.60p 30.85p 29.00p 29.40p 1431894
07/04/2025 29.60p 30.60p 29.40p 30.60p 111344
04/04/2025 31.00p 31.50p 29.34p 29.80p 382240
03/04/2025 31.40p 31.55p 31.40p 31.40p 42817
02/04/2025 32.00p 32.27p 32.00p 32.00p 26499
01/04/2025 32.40p 33.09p 32.40p 32.40p 716833
31/03/2025 32.30p 32.80p 32.10p 32.20p 607222
28/03/2025 33.00p 33.00p 32.10p 33.00p 291330
27/03/2025 33.00p 33.00p 32.00p 32.80p 1183617
26/03/2025 32.90p 32.50p 32.26p 32.50p 776
25/03/2025 32.90p 32.90p 32.26p 32.50p 18503
24/03/2025 31.60p 33.35p 31.60p 33.00p 729419
21/03/2025 32.00p 32.10p 31.60p 31.60p 183139
20/03/2025 32.00p 33.14p 32.00p 32.95p 63701
19/03/2025 32.00p 33.14p 32.00p 32.00p 2411
18/03/2025 32.10p 34.00p 32.10p 34.00p 184567
17/03/2025 32.70p 33.00p 32.60p 32.95p 383944
14/03/2025 32.00p 34.00p 32.00p 32.00p 9405
13/03/2025 32.00p 33.18p 32.00p 32.00p 270065
12/03/2025 32.00p 32.35p 32.00p 32.00p 59943
11/03/2025 32.50p 33.90p 32.50p 32.50p 185496
10/03/2025 33.00p 33.40p 32.30p 33.00p 1297617
07/03/2025 32.90p 33.00p 32.10p 33.00p 4504072
06/03/2025 32.50p 33.00p 31.75p 33.00p 2565216
05/03/2025 32.60p 33.00p 32.40p 33.00p 894999
04/03/2025 32.20p 32.80p 32.20p 32.80p 473796
03/03/2025 32.50p 33.00p 31.00p 32.60p 625785
28/02/2025 31.50p 32.90p 31.00p 32.80p 553976
27/02/2025 32.90p 33.90p 32.00p 32.00p 770002
26/02/2025 29.00p 33.00p 28.41p 33.00p 716629
25/02/2025 24.70p 29.00p 24.70p 29.00p 1617550
24/02/2025 24.00p 24.00p 22.00p 24.00p 27679
21/02/2025 24.00p 23.90p 22.00p 23.15p 37636
20/02/2025 24.00p 24.00p 22.36p 24.00p 28646
19/02/2025 22.50p 23.60p 22.00p 23.60p 37107
18/02/2025 22.40p 24.00p 22.00p 24.00p 546663
17/02/2025 22.00p 22.33p 21.28p 21.60p 180832
14/02/2025 22.00p 22.40p 21.40p 22.00p 217497
13/02/2025 21.70p 23.90p 21.00p 22.40p 252637
12/02/2025 21.70p 22.70p 21.30p 21.40p 116360
11/02/2025 22.50p 23.90p 22.00p 22.00p 85758
10/02/2025 23.50p 24.90p 22.00p 22.70p 121280
07/02/2025 24.00p 24.90p 21.88p 23.00p 734926
06/02/2025 24.20p 24.80p 24.00p 24.80p 170743
05/02/2025 23.60p 25.90p 23.60p 23.80p 255345
04/02/2025 22.00p 26.00p 22.00p 24.20p 2536053
03/02/2025 19.50p 19.56p 18.00p 18.80p 425246
31/01/2025 19.00p 20.80p 19.00p 19.40p 220160
30/01/2025 20.80p 22.50p 19.40p 19.40p 696862
29/01/2025 20.80p 20.80p 19.30p 20.30p 194797
28/01/2025 22.50p 22.59p 20.00p 20.80p 657194
27/01/2025 23.70p 23.80p 21.50p 22.00p 384191
24/01/2025 24.00p 24.05p 23.47p 24.05p 61185
23/01/2025 23.70p 24.15p 23.70p 24.15p 4594
22/01/2025 23.90p 24.15p 23.70p 24.15p 68385
21/01/2025 24.00p 24.10p 24.00p 24.10p 224464
20/01/2025 23.80p 24.40p 23.80p 24.10p 25305
17/01/2025 24.00p 24.20p 23.50p 23.80p 48488
16/01/2025 24.50p 24.50p 24.00p 24.20p 10224
15/01/2025 24.00p 24.40p 23.86p 24.10p 22896
14/01/2025 23.60p 24.50p 23.60p 24.50p 2717
13/01/2025 24.50p 24.50p 22.50p 23.30p 212126
10/01/2025 23.00p 23.85p 23.00p 23.85p 224751
09/01/2025 23.60p 23.60p 22.96p 23.50p 185810
08/01/2025 24.90p 24.90p 23.50p 23.50p 40413
07/01/2025 24.00p 24.45p 24.06p 24.45p 24821
06/01/2025 24.00p 24.50p 24.00p 24.50p 42738
03/01/2025 23.50p 24.20p 23.50p 24.15p 93234
02/01/2025 23.40p 23.75p 23.10p 23.75p 75619
31/12/2024 23.00p 23.60p 22.70p 23.40p 41993
30/12/2024 21.60p 23.00p 21.54p 22.70p 250056
27/12/2024 22.20p 22.80p 22.00p 22.50p 351079
24/12/2024 22.00p 22.50p 22.45p 22.50p 3200
23/12/2024 22.00p 22.80p 22.00p 22.50p 62591
20/12/2024 22.20p 22.90p 21.81p 22.65p 341289
19/12/2024 23.00p 24.00p 21.00p 22.50p 537329
18/12/2024 23.90p 24.90p 23.00p 23.95p 6830
17/12/2024 23.90p 24.90p 23.00p 23.00p 72403
16/12/2024 24.00p 24.90p 23.82p 24.40p 12584
13/12/2024 25.00p 25.00p 24.00p 25.00p 83796
12/12/2024 24.90p 24.90p 23.90p 24.40p 17581
11/12/2024 24.00p 24.90p 24.00p 24.35p 28084
10/12/2024 24.00p 24.45p 24.00p 24.45p 100375
09/12/2024 24.00p 24.45p 24.00p 24.45p 91275
06/12/2024 23.90p 24.00p 23.44p 23.85p 174356
05/12/2024 24.90p 24.90p 24.10p 24.10p 190476
04/12/2024 23.00p 24.65p 23.00p 24.65p 59336
03/12/2024 24.50p 25.00p 23.50p 24.20p 388641
02/12/2024 25.00p 26.90p 23.00p 24.45p 582317
29/11/2024 25.40p 25.90p 25.00p 25.90p 29896
28/11/2024 25.00p 26.10p 25.00p 26.10p 86935
27/11/2024 25.30p 27.00p 25.00p 25.45p 72914
26/11/2024 26.00p 26.02p 25.02p 25.60p 296251
25/11/2024 27.40p 27.40p 26.00p 26.95p 7716
22/11/2024 26.60p 26.95p 26.01p 26.95p 43809
21/11/2024 27.10p 27.10p 26.01p 26.35p 71448
20/11/2024 26.60p 27.15p 26.60p 27.15p 175888
19/11/2024 26.80p 27.28p 26.35p 26.90p 50211
18/11/2024 26.80p 27.35p 26.80p 27.35p 2091
15/11/2024 27.00p 27.52p 27.00p 27.45p 8392
14/11/2024 27.00p 29.90p 26.50p 27.45p 122989
13/11/2024 27.50p 28.70p 27.55p 28.70p 28787
12/11/2024 27.50p 28.70p 27.00p 28.70p 84396
11/11/2024 28.00p 28.40p 27.40p 27.60p 151940
08/11/2024 27.50p 29.60p 27.50p 28.50p 12376
07/11/2024 30.00p 30.00p 27.90p 28.90p 1922
06/11/2024 28.20p 29.40p 27.70p 28.85p 67146
05/11/2024 28.20p 28.20p 28.00p 28.05p 2744
04/11/2024 28.60p 28.69p 27.90p 27.90p 128326
01/11/2024 28.00p 28.90p 27.70p 28.60p 102123
31/10/2024 28.10p 29.30p 28.00p 28.55p 22563
30/10/2024 28.00p 29.00p 27.55p 27.90p 209029
29/10/2024 28.00p 28.50p 27.50p 27.80p 269493
28/10/2024 27.50p 28.50p 27.50p 28.10p 111667
25/10/2024 27.50p 28.48p 27.20p 28.00p 385982
24/10/2024 25.80p 26.55p 26.23p 26.55p 45
23/10/2024 25.80p 26.90p 25.57p 26.50p 144143
22/10/2024 25.80p 25.90p 25.00p 25.50p 39081
21/10/2024 26.00p 26.90p 25.09p 26.10p 110229
18/10/2024 26.50p 26.80p 25.10p 25.55p 299276
17/10/2024 27.00p 28.90p 26.64p 27.20p 333043
16/10/2024 29.00p 29.00p 27.60p 27.95p 62545
15/10/2024 27.80p 28.90p 27.40p 28.30p 50099
14/10/2024 28.10p 28.15p 27.40p 27.90p 72005
11/10/2024 28.00p 29.50p 28.00p 28.80p 100927
10/10/2024 28.50p 28.51p 28.00p 28.35p 60810
09/10/2024 28.50p 29.08p 28.50p 29.00p 7601
08/10/2024 28.50p 29.20p 28.02p 29.20p 14337
07/10/2024 28.50p 29.05p 28.02p 28.45p 7959
04/10/2024 28.50p 29.44p 28.00p 29.00p 104408
03/10/2024 29.50p 30.40p 29.00p 29.70p 54500
02/10/2024 30.90p 30.90p 29.79p 29.95p 114143
01/10/2024 30.00p 31.14p 30.00p 30.95p 117027
30/09/2024 31.00p 30.05p 30.00p 30.05p 66331
27/09/2024 31.00p 31.62p 30.45p 30.45p 54851
26/09/2024 32.50p 32.60p 30.71p 31.20p 96735
25/09/2024 33.00p 33.90p 32.51p 33.20p 571560
24/09/2024 33.00p 33.20p 32.50p 33.20p 919796
23/09/2024 33.00p 34.90p 32.40p 33.65p 17792
20/09/2024 33.00p 34.90p 32.53p 33.65p 722
19/09/2024 33.00p 34.90p 33.00p 34.20p 13725
18/09/2024 33.10p 34.90p 32.53p 34.20p 335785
17/09/2024 33.40p 33.90p 33.16p 33.45p 151304
16/09/2024 33.40p 34.45p 34.00p 34.00p 779701
13/09/2024 33.40p 34.00p 33.00p 34.00p 94072
12/09/2024 34.00p 34.44p 33.40p 34.15p 279238
11/09/2024 34.00p 34.45p 33.50p 34.15p 182285
10/09/2024 34.90p 34.58p 34.33p 34.50p 159443
09/09/2024 34.90p 34.88p 34.10p 34.50p 15890
06/09/2024 34.90p 34.90p 34.27p 34.45p 129492
05/09/2024 35.40p 34.90p 34.23p 34.45p 111577
04/09/2024 35.40p 35.40p 34.00p 34.45p 21969
03/09/2024 35.00p 35.64p 34.72p 35.00p 170982
02/09/2024 34.00p 36.40p 34.00p 34.60p 24697
30/08/2024 34.90p 35.28p 34.10p 34.75p 60214
29/08/2024 35.10p 36.00p 34.93p 35.00p 57458
28/08/2024 36.00p 36.00p 35.55p 35.55p 103458
27/08/2024 35.50p 35.68p 35.55p 35.55p 13569
23/08/2024 35.50p 36.50p 35.23p 35.50p 1645907
22/08/2024 37.20p 37.20p 35.00p 36.00p 175731
21/08/2024 37.00p 37.00p 36.64p 36.80p 30323
20/08/2024 37.00p 38.00p 36.15p 36.30p 241224
19/08/2024 38.00p 38.00p 37.50p 37.50p 6
16/08/2024 38.00p 37.65p 37.00p 37.50p 959374
15/08/2024 38.00p 38.00p 37.16p 37.50p 958
14/08/2024 37.00p 38.00p 37.00p 37.50p 371416
13/08/2024 38.00p 37.20p 37.00p 37.05p 906635
12/08/2024 38.00p 38.00p 37.00p 37.50p 1078659
09/08/2024 37.40p 37.70p 37.00p 37.50p 1415036
08/08/2024 37.50p 37.50p 36.50p 37.40p 728884
07/08/2024 37.00p 38.00p 37.00p 37.75p 227642
06/08/2024 37.00p 38.00p 36.50p 36.50p 251664
05/08/2024 38.00p 38.52p 36.00p 36.50p 1272051
02/08/2024 38.80p 38.80p 38.25p 38.80p 267205
01/08/2024 39.00p 39.00p 38.80p 38.90p 23532
31/07/2024 39.00p 39.00p 38.60p 38.90p 231561
30/07/2024 40.00p 40.00p 37.60p 38.80p 1247296
29/07/2024 41.00p 41.76p 40.68p 41.25p 44293
26/07/2024 41.00p 42.00p 40.10p 41.50p 96585
25/07/2024 41.00p 41.76p 40.20p 41.10p 157946

*Close Price adjusted for both dividends and splits