Staffline Group PLC (AIM:STAF)
London
· Delayed Price · Currency is GBP · Price in GBX 45.50
-0.20 (-0.44%)
At close: Dec 5, 2025
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 76,883 |
| Oct 8, 2025 | 47.00 | 47.00 | 44.60 | 47.00 | 47.00 | 5.86% | 1,935,477 |
| Oct 7, 2025 | 44.40 | 46.80 | 44.40 | 44.40 | 44.40 | -5.53% | 3,696 |
| Oct 6, 2025 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 1.29% | 102,998 |
| Oct 3, 2025 | 46.00 | 48.00 | 45.00 | 46.40 | 46.40 | 0.87% | 130,555 |
| Oct 2, 2025 | 44.80 | 48.00 | 42.63 | 46.00 | 46.00 | 2.22% | 467,262 |
| Oct 1, 2025 | 41.80 | 45.00 | 41.60 | 45.00 | 45.00 | 9.22% | 284,548 |
| Sep 30, 2025 | 40.00 | 41.80 | 39.60 | 41.20 | 41.20 | 0.49% | 106,811 |
| Sep 29, 2025 | 40.00 | 42.00 | 39.80 | 41.00 | 41.00 | -2.38% | 266,451 |
| Sep 26, 2025 | 42.00 | 42.00 | 39.93 | 42.00 | 42.00 | 2.94% | 41,254 |
| Sep 25, 2025 | 40.00 | 42.00 | 39.80 | 40.80 | 40.80 | -0.24% | 46,454 |
| Sep 24, 2025 | 39.60 | 41.80 | 39.60 | 40.90 | 40.90 | 0.49% | 51,992 |
| Sep 23, 2025 | 39.30 | 41.80 | 39.30 | 40.70 | 40.70 | 2.26% | 53,895 |
| Sep 22, 2025 | 41.00 | 41.00 | 39.60 | 39.80 | 39.80 | -2.93% | 116,049 |
| Sep 19, 2025 | 40.00 | 41.00 | 39.32 | 41.00 | 41.00 | 1.74% | 339,822 |
| Sep 18, 2025 | 40.00 | 41.00 | 39.20 | 40.30 | 40.30 | -0.98% | 271,376 |
| Sep 17, 2025 | 40.00 | 41.80 | 40.00 | 40.70 | 40.70 | -0.73% | 150,289 |
| Sep 16, 2025 | 40.60 | 41.36 | 40.40 | 41.00 | 41.00 | 0.99% | 38,810 |
| Sep 15, 2025 | 41.00 | 43.00 | 40.00 | 40.60 | 40.60 | -3.10% | 101,770 |
| Sep 12, 2025 | 41.40 | 42.80 | 41.40 | 41.90 | 41.90 | 2.20% | 8,385 |
| Sep 11, 2025 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 93,415 |
| Sep 10, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 2.38% | 31,068 |
| Sep 9, 2025 | 41.00 | 42.60 | 39.20 | 42.00 | 42.00 | 2.44% | 237,254 |
| Sep 8, 2025 | 42.20 | 42.20 | 39.00 | 41.00 | 41.00 | -2.84% | 710,411 |
| Sep 5, 2025 | 44.00 | 45.00 | 41.36 | 42.20 | 42.20 | -6.22% | 307,007 |
| Sep 4, 2025 | 45.00 | 47.00 | 44.50 | 45.00 | 45.00 | 0.90% | 82,458 |
| Sep 3, 2025 | 45.00 | 45.58 | 44.60 | 44.60 | 44.60 | -4.70% | 66,355 |
| Sep 2, 2025 | 46.60 | 48.00 | 45.20 | 46.80 | 46.80 | 4.00% | 162,669 |
| Sep 1, 2025 | 46.00 | 47.40 | 45.00 | 45.00 | 45.00 | -2.17% | 110,154 |
| Aug 29, 2025 | 47.00 | 47.70 | 46.00 | 46.00 | 46.00 | -2.95% | 116,165 |
| Aug 28, 2025 | 47.00 | 48.00 | 46.00 | 47.40 | 47.40 | 3.04% | 216,998 |
| Aug 27, 2025 | 46.00 | 47.40 | 46.00 | 46.00 | 46.00 | - | 21,863 |
| Aug 26, 2025 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 50,254 |
| Aug 22, 2025 | 47.00 | 47.80 | 45.00 | 47.00 | 47.00 | 2.17% | 93,688 |
| Aug 21, 2025 | 45.60 | 47.00 | 44.50 | 46.00 | 46.00 | 4.31% | 75,202 |
| Aug 20, 2025 | 44.00 | 45.08 | 43.20 | 44.10 | 44.10 | -0.45% | 23,260 |
| Aug 19, 2025 | 44.00 | 45.49 | 43.40 | 44.30 | 44.30 | -0.89% | 250,207 |
| Aug 18, 2025 | 45.40 | 45.80 | 44.20 | 44.70 | 44.70 | -2.40% | 14,681 |
| Aug 15, 2025 | 46.60 | 46.85 | 45.00 | 45.80 | 45.80 | 0.44% | 57,189 |
| Aug 14, 2025 | 45.60 | 46.60 | 44.20 | 45.60 | 45.60 | -0.87% | 6,063 |
| Aug 13, 2025 | 46.00 | 46.60 | 44.00 | 46.00 | 46.00 | 2.22% | 49,591 |
| Aug 12, 2025 | 44.00 | 45.20 | 44.00 | 45.00 | 45.00 | - | 149,522 |
| Aug 11, 2025 | 45.00 | 46.60 | 44.20 | 45.00 | 45.00 | -3.02% | 135,801 |
| Aug 8, 2025 | 45.60 | 47.00 | 44.49 | 46.40 | 46.40 | 0.87% | 289,642 |
| Aug 7, 2025 | 46.00 | 46.00 | 44.62 | 46.00 | 46.00 | - | 33,137 |
| Aug 6, 2025 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 4.55% | 219,334 |
| Aug 5, 2025 | 40.40 | 46.00 | 40.00 | 44.00 | 44.00 | 8.37% | 420,628 |
| Aug 4, 2025 | 40.60 | 41.80 | 39.20 | 40.60 | 40.60 | 1.50% | 211,416 |
| Aug 1, 2025 | 40.00 | 41.60 | 36.00 | 40.00 | 40.00 | -3.85% | 1,207,213 |
| Jul 31, 2025 | 41.40 | 44.00 | 40.60 | 41.60 | 41.60 | -3.70% | 329,154 |
| Jul 30, 2025 | 42.00 | 43.60 | 41.40 | 43.20 | 43.20 | 3.85% | 219,980 |
| Jul 29, 2025 | 46.00 | 47.40 | 41.60 | 41.60 | 41.60 | -11.86% | 494,733 |
| Jul 28, 2025 | 48.40 | 49.00 | 46.20 | 47.20 | 47.20 | -2.48% | 539,205 |
| Jul 25, 2025 | 48.80 | 50.00 | 47.00 | 48.40 | 48.40 | 0.83% | 336,645 |
| Jul 24, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -2.83% | 225,790 |
| Jul 23, 2025 | 51.00 | 51.05 | 48.00 | 49.40 | 49.40 | -2.18% | 441,989 |
| Jul 22, 2025 | 48.80 | 51.00 | 46.00 | 50.50 | 50.50 | 7.91% | 533,747 |
| Jul 21, 2025 | 47.00 | 48.44 | 45.20 | 46.80 | 46.80 | 0.43% | 127,251 |
| Jul 18, 2025 | 46.00 | 47.60 | 45.00 | 46.60 | 46.60 | 1.30% | 52,730 |