Staffline Group PLC (AIM:STAF)
London
· Delayed Price · Currency is GBP · Price in GBX 43.50
-1.50 (-3.33%)
Apr 28, 2026, 4:09 PM GMT
Staffline Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | - | -2.97% | 1,096 |
| Apr 27, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 255,846 |
| Apr 24, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 3.49% | 414,613 |
| Apr 23, 2026 | 43.50 | 44.50 | 43.50 | 44.45 | 44.45 | 3.13% | 439,493 |
| Apr 22, 2026 | 44.00 | 44.50 | 43.10 | 43.10 | 43.10 | - | 62,448 |
| Apr 21, 2026 | 44.00 | 44.50 | 43.10 | 43.10 | 43.10 | -2.82% | 916,583 |
| Apr 20, 2026 | 44.90 | 45.90 | 43.60 | 44.35 | 44.35 | -0.89% | 304,416 |
| Apr 17, 2026 | 45.00 | 45.90 | 44.50 | 44.75 | 44.75 | 2.87% | 98,193 |
| Apr 16, 2026 | 43.50 | 44.94 | 42.97 | 43.50 | 43.50 | - | 103,016 |
| Apr 15, 2026 | 43.60 | 46.00 | 43.50 | 43.50 | 43.50 | -5.02% | 3,034,112 |
| Apr 14, 2026 | 44.00 | 45.80 | 43.50 | 45.80 | 45.80 | 3.50% | 425,624 |
| Apr 13, 2026 | 45.00 | 45.00 | 43.92 | 44.25 | 44.25 | -0.11% | 6,018 |
| Apr 10, 2026 | 44.00 | 44.90 | 43.92 | 44.30 | 44.30 | -0.34% | 230,262 |
| Apr 9, 2026 | 43.50 | 45.00 | 43.50 | 44.45 | 44.45 | - | 38,574 |
| Apr 8, 2026 | 44.90 | 44.90 | 44.27 | 44.45 | 44.45 | 2.42% | 65,386 |
| Apr 7, 2026 | 45.00 | 45.00 | 43.00 | 43.40 | 43.40 | -1.36% | 324,264 |
| Apr 2, 2026 | 43.20 | 45.00 | 43.20 | 44.00 | 44.00 | - | 36,685 |
| Apr 1, 2026 | 45.00 | 45.00 | 43.20 | 44.00 | 44.00 | -1.79% | 74,941 |
| Mar 31, 2026 | 44.62 | 45.00 | 43.80 | 44.80 | 44.80 | 3.23% | 157,724 |
| Mar 30, 2026 | 44.80 | 45.00 | 43.00 | 43.40 | 43.40 | -1.36% | 24,967 |
| Mar 27, 2026 | 44.00 | 44.80 | 42.55 | 44.00 | 44.00 | - | 1,216,086 |
| Mar 26, 2026 | 42.60 | 44.80 | 42.40 | 44.00 | 44.00 | -2.22% | 81,755 |
| Mar 25, 2026 | 44.80 | 45.00 | 42.80 | 45.00 | 45.00 | 5.63% | 520,384 |
| Mar 24, 2026 | 44.40 | 45.18 | 42.60 | 42.60 | 42.60 | 4.41% | 369,624 |
| Mar 23, 2026 | 39.40 | 42.00 | 36.60 | 40.80 | 40.80 | - | 424,351 |
| Mar 20, 2026 | 42.00 | 42.00 | 39.60 | 40.80 | 40.80 | - | 11,528 |
| Mar 19, 2026 | 42.00 | 43.00 | 40.20 | 40.80 | 40.80 | -2.86% | 142,281 |
| Mar 18, 2026 | 43.00 | 43.40 | 42.00 | 42.00 | 42.00 | -1.18% | 46,917 |
| Mar 17, 2026 | 43.00 | 43.40 | 42.00 | 42.50 | 42.50 | -1.16% | 110,712 |
| Mar 16, 2026 | 43.40 | 44.00 | 42.00 | 43.00 | 43.00 | 0.47% | 57,991 |
| Mar 13, 2026 | 42.00 | 43.40 | 42.00 | 42.80 | 42.80 | 0.71% | 9,622 |
| Mar 12, 2026 | 43.40 | 43.40 | 42.00 | 42.50 | 42.50 | 1.19% | 102,374 |
| Mar 11, 2026 | 42.00 | 43.40 | 42.00 | 42.00 | 42.00 | -2.33% | 33,539 |
| Mar 10, 2026 | 42.00 | 43.40 | 42.00 | 43.00 | 43.00 | - | 98,953 |
| Mar 9, 2026 | 45.00 | 45.00 | 41.27 | 43.00 | 43.00 | -2.27% | 148,609 |
| Mar 6, 2026 | 45.00 | 45.60 | 44.00 | 44.00 | 44.00 | -3.08% | 83,950 |
| Mar 5, 2026 | 47.20 | 50.00 | 45.00 | 45.40 | 45.40 | -6.00% | 190,119 |
| Mar 4, 2026 | 48.00 | 49.00 | 47.60 | 48.30 | 48.30 | - | 36,459 |
| 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% | 361,517 |
| Feb 20, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 113,846 |
| Feb 19, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.49% | 1,077,049 |
| 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 | 52.00 | 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 | 50.50 | 52.00 | 50.00 | 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 | - | 372,031 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 36,609 |
| Jan 28, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 337,493 |
| 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 | 44.00 | 45.80 | 44.00 | 44.70 | 44.70 | 1.59% | 59,524 |
| 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% | 354,244 |
| 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 | 44.80 | 46.80 | 44.40 | 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 | 45.11 | 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 |