Staffline Group PLC (AIM:STAF)
London
· Delayed Price · Currency is GBP · Price in GBX 48.30
-1.30 (-2.62%)
At close: Mar 3, 2026
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 51.00 | 51.00 | 47.60 | 48.30 | 48.30 | -2.62% | 456,474 |
| Mar 2, 2026 | 48.00 | 51.00 | 48.00 | 49.60 | 49.60 | 1.02% | 179,448 |
| Feb 27, 2026 | 49.00 | 52.00 | 48.47 | 49.10 | 49.10 | -2.96% | 127,030 |
| Feb 26, 2026 | 52.00 | 52.00 | 49.20 | 50.60 | 50.60 | -0.78% | 89,856 |
| Feb 25, 2026 | 49.20 | 52.00 | 49.20 | 51.00 | 51.00 | 4.08% | 116,325 |
| Feb 24, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -2.97% | 92,884 |
| Feb 23, 2026 | 50.00 | 52.00 | 49.00 | 50.50 | 50.50 | -0.98% | 307,603 |
| Feb 20, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 113,846 |
| Feb 19, 2026 | 50.00 | 52.00 | 52.00 | 51.00 | 51.00 | -0.49% | 27,289 |
| Feb 18, 2026 | 52.00 | 52.00 | 50.50 | 51.25 | 51.25 | - | 46,026 |
| Feb 17, 2026 | 50.50 | 52.00 | 50.50 | 51.25 | 51.25 | - | 70,729 |
| Feb 16, 2026 | 50.50 | 52.00 | 50.00 | 51.25 | 51.25 | 1.49% | 117,242 |
| Feb 13, 2026 | 50.60 | 52.00 | 50.50 | 50.50 | 50.50 | - | 63,101 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -0.98% | 52,065 |
| Feb 11, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | - | 48,990 |
| Feb 10, 2026 | 50.23 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | 251,973 |
| Feb 9, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 110,160 |
| Feb 6, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 234,076 |
| Feb 5, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 72,067 |
| Feb 4, 2026 | 52.00 | 52.50 | 50.50 | 52.00 | 52.00 | - | 267,402 |
| Feb 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 143,145 |
| Feb 2, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | 1.96% | 105,373 |
| Jan 30, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 322,031 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 36,609 |
| Jan 28, 2026 | 50.30 | 50.00 | 50.00 | 51.00 | 51.00 | 2.00% | 287,493 |
| Jan 27, 2026 | 51.00 | 52.50 | 49.80 | 50.00 | 50.00 | -4.76% | 352,640 |
| Jan 26, 2026 | 49.00 | 52.50 | 49.00 | 52.50 | 52.50 | 7.14% | 1,089,621 |
| Jan 23, 2026 | 51.00 | 51.50 | 49.00 | 49.00 | 49.00 | -3.92% | 396,123 |
| Jan 22, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 137,416 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1.83% | 120,325 |
| Jan 20, 2026 | 45.80 | 51.14 | 45.80 | 49.10 | 49.10 | 9.84% | 716,794 |
| Jan 19, 2026 | 43.80 | 45.80 | 43.80 | 44.70 | 44.70 | - | 177,151 |
| Jan 16, 2026 | 44.27 | 44.00 | 44.00 | 44.70 | 44.70 | 1.59% | 59,522 |
| Jan 15, 2026 | 45.00 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | 29,115 |
| Jan 14, 2026 | 44.20 | 46.80 | 44.00 | 45.80 | 45.80 | 2.92% | 20,254 |
| Jan 13, 2026 | 45.00 | 46.60 | 44.30 | 44.50 | 44.50 | -3.05% | 181,393 |
| Jan 12, 2026 | 46.80 | 46.80 | 45.00 | 45.90 | 45.90 | 0.88% | 40,383 |
| Jan 9, 2026 | 45.60 | 46.80 | 45.60 | 45.50 | 45.50 | -1.52% | 72,063 |
| Jan 8, 2026 | 45.60 | 47.00 | 45.60 | 46.20 | 46.20 | 0.65% | 91,594 |
| Jan 7, 2026 | 45.00 | 46.80 | 44.20 | 45.90 | 45.90 | 2.00% | 240,357 |
| Jan 6, 2026 | 45.20 | 46.80 | 45.00 | 45.00 | 45.00 | -4.26% | 177,074 |
| Jan 5, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3.30% | 48,012 |
| Jan 2, 2026 | 44.60 | 46.80 | 44.40 | 45.50 | 45.50 | 1.34% | 223,413 |
| Dec 31, 2025 | 47.00 | 47.00 | 44.00 | 44.90 | 44.90 | - | 43,427 |
| Dec 30, 2025 | 44.90 | 46.00 | 44.20 | 44.90 | 44.90 | -1.54% | 2,595 |
| Dec 29, 2025 | 44.60 | 46.80 | 44.60 | 45.60 | 45.60 | 0.22% | 26,223 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 45.50 | 45.50 | 0.66% | 65 |
| Dec 23, 2025 | 44.90 | 46.00 | 44.90 | 45.20 | 45.20 | -1.31% | 1,138 |
| Dec 22, 2025 | 46.80 | 46.80 | 44.00 | 45.80 | 45.80 | 0.66% | 3,233 |
| Dec 19, 2025 | 46.80 | 45.00 | 44.80 | 45.50 | 45.50 | -0.87% | 572,656 |
| Dec 18, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 162,006 |
| Dec 17, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 243,303 |
| Dec 16, 2025 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | 0.88% | 101,988 |
| Dec 15, 2025 | 44.80 | 46.80 | 44.80 | 45.50 | 45.50 | 1.11% | 23,337 |
| Dec 12, 2025 | 44.80 | 46.80 | 44.80 | 45.00 | 45.00 | -1.75% | 74,059 |
| Dec 11, 2025 | 45.00 | 45.00 | 44.80 | 45.80 | 45.80 | 1.10% | 169,748 |
| Dec 10, 2025 | 45.60 | 45.60 | 45.00 | 45.30 | 45.30 | 0.22% | 145,294 |
| Dec 9, 2025 | 45.00 | 46.40 | 45.00 | 45.20 | 45.20 | 0.89% | 102,446 |
| Dec 8, 2025 | 45.00 | 45.80 | 44.00 | 44.80 | 44.80 | -1.54% | 268,671 |
| Dec 5, 2025 | 45.00 | 45.14 | 44.85 | 45.50 | 45.50 | -0.44% | 274,171 |
| Dec 4, 2025 | 45.00 | 46.40 | 45.00 | 45.70 | 45.70 | - | 63,664 |
| Dec 3, 2025 | 46.40 | 46.40 | 45.00 | 45.70 | 45.70 | -0.44% | 115,791 |
| Dec 2, 2025 | 45.00 | 45.00 | 45.00 | 45.90 | 45.90 | 1.10% | 2,000 |
| Dec 1, 2025 | 45.40 | 47.00 | 45.10 | 45.40 | 45.40 | -0.44% | 137,335 |
| Nov 28, 2025 | 45.00 | 46.80 | 45.00 | 45.60 | 45.60 | -1.08% | 76,316 |
| Nov 27, 2025 | 45.40 | 47.00 | 45.00 | 46.10 | 46.10 | -0.22% | 202,086 |
| Nov 26, 2025 | 45.80 | 46.20 | 45.60 | 46.20 | 46.20 | 1.09% | 55,287 |
| Nov 25, 2025 | 45.00 | 46.00 | 44.00 | 45.70 | 45.70 | 1.33% | 116,259 |
| Nov 24, 2025 | 45.40 | 46.00 | 44.60 | 45.10 | 45.10 | -0.88% | 118,257 |
| Nov 21, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 38,230 |
| Nov 20, 2025 | 46.00 | 46.00 | 44.54 | 45.40 | 45.40 | - | 4,281 |
| Nov 19, 2025 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 0.22% | 93,321 |
| Nov 18, 2025 | 44.00 | 45.00 | 44.00 | 45.30 | 45.30 | 0.22% | 110,568 |
| Nov 17, 2025 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | -0.44% | 55,800 |
| Nov 14, 2025 | 45.00 | 46.00 | 44.80 | 45.40 | 45.40 | -1.09% | 454,856 |
| Nov 13, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | - | 20,288 |
| Nov 12, 2025 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 0.88% | 88,124 |
| Nov 11, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 210,134 |
| Nov 10, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 120,451 |
| Nov 7, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 13,738 |
| Nov 6, 2025 | 46.00 | 47.40 | 45.00 | 46.00 | 46.00 | 1.10% | 166,184 |
| Nov 5, 2025 | 45.00 | 47.00 | 44.94 | 45.50 | 45.50 | 0.22% | 159,914 |
| Nov 4, 2025 | 45.80 | 45.80 | 45.00 | 45.40 | 45.40 | -1.30% | 59,450 |
| Nov 3, 2025 | 46.00 | 46.80 | 44.00 | 46.00 | 46.00 | 1.32% | 208,616 |
| Oct 31, 2025 | 45.00 | 45.99 | 45.00 | 45.40 | 45.40 | -1.09% | 106,620 |
| Oct 30, 2025 | 44.80 | 46.80 | 44.80 | 45.90 | 45.90 | 0.22% | 10,252 |
| Oct 29, 2025 | 44.00 | 46.80 | 44.00 | 45.80 | 45.80 | -0.22% | 40,805 |
| Oct 28, 2025 | 45.94 | 47.00 | 45.08 | 45.90 | 45.90 | - | 42,694 |
| Oct 27, 2025 | 46.00 | 46.80 | 44.40 | 45.90 | 45.90 | 2.91% | 77,601 |
| Oct 24, 2025 | 46.00 | 46.00 | 44.00 | 44.60 | 44.60 | -1.55% | 15,778 |
| Oct 23, 2025 | 44.40 | 46.00 | 44.40 | 45.30 | 45.30 | - | 285,679 |
| Oct 22, 2025 | 46.00 | 46.00 | 44.30 | 45.30 | 45.30 | -0.44% | 157,484 |
| Oct 21, 2025 | 44.60 | 46.00 | 44.60 | 45.50 | 45.50 | 0.44% | 22,428 |
| Oct 20, 2025 | 46.00 | 46.00 | 44.00 | 45.30 | 45.30 | -1.31% | 41,720 |
| Oct 17, 2025 | 45.00 | 46.80 | 44.00 | 45.90 | 45.90 | 2.00% | 98,928 |
| Oct 16, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.81% | 136,330 |
| Oct 15, 2025 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | - | 203,853 |
| Oct 14, 2025 | 45.60 | 47.00 | 45.00 | 46.30 | 46.30 | 0.22% | 99,900 |
| Oct 13, 2025 | 45.00 | 46.80 | 45.00 | 46.20 | 46.20 | 0.43% | 274,805 |
| Oct 10, 2025 | 45.60 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 70,954 |