Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2025 40.00p 41.00p 39.20p 40.30p 271376
17/09/2025 40.00p 41.80p 40.00p 40.70p 150289
16/09/2025 41.00p 41.00p 40.60p 41.00p 38810
15/09/2025 41.00p 43.00p 40.00p 40.60p 101769
12/09/2025 41.60p 42.80p 41.40p 41.90p 8384
11/09/2025 41.60p 43.00p 41.60p 41.00p 93415
10/09/2025 41.60p 43.00p 41.60p 43.00p 31068
09/09/2025 41.00p 42.60p 39.20p 42.00p 237254
08/09/2025 42.20p 42.20p 39.00p 41.00p 660411
05/09/2025 44.00p 45.00p 41.35p 42.20p 307006
04/09/2025 45.00p 47.00p 44.60p 45.00p 82459
03/09/2025 45.00p 45.58p 44.60p 44.60p 66355
02/09/2025 46.60p 48.00p 45.20p 46.80p 48994
01/09/2025 46.00p 47.40p 45.00p 45.00p 110155
29/08/2025 47.00p 47.70p 46.70p 46.00p 116165
28/08/2025 47.00p 48.00p 46.00p 47.40p 216998
27/08/2025 45.00p 47.40p 46.00p 46.00p 21864
26/08/2025 45.00p 48.00p 45.00p 46.00p 50254
22/08/2025 47.00p 47.80p 45.00p 47.00p 93687
21/08/2025 45.60p 47.00p 44.50p 46.00p 75202
20/08/2025 44.00p 45.08p 43.20p 44.10p 23260
19/08/2025 44.00p 45.49p 43.40p 44.30p 250207
18/08/2025 45.40p 45.80p 44.20p 44.70p 14680
15/08/2025 46.60p 46.85p 45.00p 45.80p 57189
14/08/2025 45.60p 46.60p 44.20p 45.60p 6064
13/08/2025 46.00p 46.60p 44.00p 46.00p 49590
12/08/2025 44.00p 45.20p 44.00p 45.00p 149522
11/08/2025 45.00p 46.60p 44.20p 45.00p 135801
08/08/2025 45.60p 47.00p 44.49p 46.40p 179642
07/08/2025 46.00p 46.00p 44.62p 46.00p 33136
06/08/2025 46.00p 48.00p 45.00p 46.00p 219334
05/08/2025 40.40p 46.00p 40.00p 44.00p 420627
04/08/2025 40.60p 41.80p 39.20p 40.60p 211415
01/08/2025 40.00p 41.60p 36.00p 40.00p 1207213
31/07/2025 41.40p 44.00p 40.60p 41.60p 329154
30/07/2025 42.00p 43.60p 41.40p 43.20p 219979
29/07/2025 46.00p 47.40p 41.60p 41.60p 494731
28/07/2025 48.40p 49.00p 46.20p 47.20p 539206
25/07/2025 48.80p 50.00p 47.00p 48.40p 336645
24/07/2025 51.00p 51.00p 48.00p 48.00p 225791
23/07/2025 51.00p 51.05p 48.00p 49.40p 441990
22/07/2025 48.80p 51.00p 46.00p 50.50p 533747
21/07/2025 47.00p 48.44p 45.20p 46.80p 127251
18/07/2025 46.00p 47.60p 45.00p 46.60p 52731
17/07/2025 47.00p 47.60p 46.00p 46.00p 34708
16/07/2025 47.60p 47.60p 46.00p 47.20p 125114
15/07/2025 47.00p 47.00p 46.00p 47.00p 134986
14/07/2025 47.00p 47.60p 46.00p 46.00p 17730
11/07/2025 48.00p 49.00p 47.20p 47.40p 64472
10/07/2025 48.00p 48.93p 47.20p 48.00p 136842
09/07/2025 48.00p 49.80p 47.00p 47.40p 200827
08/07/2025 48.00p 50.00p 47.60p 50.00p 170440
07/07/2025 48.40p 49.00p 46.20p 47.60p 111931
04/07/2025 48.00p 48.78p 46.80p 46.80p 95683
03/07/2025 47.00p 47.71p 46.71p 47.40p 121764
02/07/2025 48.20p 49.00p 47.40p 47.40p 38945
01/07/2025 49.40p 49.40p 47.20p 47.20p 117885
30/06/2025 46.20p 49.40p 46.20p 47.00p 316074
27/06/2025 46.40p 47.40p 45.00p 46.40p 264418
26/06/2025 46.80p 46.80p 46.00p 46.20p 19552
25/06/2025 46.00p 48.80p 46.00p 46.00p 88683
24/06/2025 43.60p 47.36p 42.56p 46.00p 159847
23/06/2025 43.00p 43.60p 42.00p 42.20p 74844
20/06/2025 43.60p 44.38p 43.00p 43.00p 309498
19/06/2025 47.00p 49.00p 43.75p 45.00p 345609
18/06/2025 48.40p 50.00p 47.00p 47.00p 178545
17/06/2025 47.60p 49.60p 47.20p 48.20p 588447
16/06/2025 46.60p 48.40p 45.31p 47.60p 369897
13/06/2025 44.00p 47.80p 43.00p 47.00p 474009
12/06/2025 41.80p 45.70p 41.80p 44.60p 321094
11/06/2025 40.60p 45.05p 39.20p 43.40p 1072673
10/06/2025 39.20p 40.91p 39.20p 39.20p 39221
09/06/2025 39.40p 41.25p 38.85p 41.20p 389832
06/06/2025 39.00p 39.95p 38.55p 38.70p 74830
05/06/2025 39.60p 39.97p 39.40p 39.40p 58434
04/06/2025 40.60p 40.60p 39.40p 40.00p 374895
03/06/2025 40.60p 41.62p 40.60p 40.60p 84202
02/06/2025 41.00p 42.00p 39.60p 41.60p 250322
30/05/2025 39.80p 41.00p 39.40p 39.40p 164202
29/05/2025 40.60p 42.20p 39.40p 40.60p 292963
28/05/2025 41.20p 43.60p 40.00p 40.00p 404128
27/05/2025 42.40p 44.00p 41.20p 41.40p 657102
23/05/2025 42.00p 46.00p 40.20p 42.00p 567352
22/05/2025 41.00p 42.00p 39.20p 41.50p 412638
21/05/2025 41.00p 42.00p 39.20p 40.60p 326208
20/05/2025 37.60p 41.40p 37.33p 40.00p 989907
19/05/2025 33.00p 37.60p 33.00p 37.20p 846890
16/05/2025 30.00p 34.60p 30.00p 32.50p 1669611
15/05/2025 27.20p 27.92p 27.20p 27.20p 1597
14/05/2025 27.20p 28.00p 27.20p 27.20p 68084
13/05/2025 27.20p 27.20p 26.40p 27.00p 13628
12/05/2025 27.00p 27.20p 26.80p 26.80p 2896
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

*Close Price adjusted for both dividends and splits