Staffline Group (STAF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2025 45.00p 45.50p 44.85p 45.50p 274171
04/12/2025 45.00p 46.40p 45.00p 45.70p 63664
03/12/2025 46.40p 46.40p 45.00p 45.70p 55711
02/12/2025 45.00p 45.90p 45.00p 45.90p 2000
01/12/2025 45.40p 47.00p 45.10p 45.40p 137334
28/11/2025 45.00p 46.80p 45.00p 45.60p 76316
27/11/2025 45.40p 47.00p 45.00p 46.10p 202086
26/11/2025 45.80p 46.20p 45.60p 46.20p 55287
25/11/2025 45.00p 46.00p 44.00p 45.70p 116258
24/11/2025 45.40p 46.00p 44.60p 45.10p 118257
21/11/2025 45.00p 46.00p 45.00p 45.50p 38230
20/11/2025 46.00p 46.00p 44.54p 45.40p 4281
19/11/2025 45.00p 46.00p 44.60p 45.40p 93321
18/11/2025 44.00p 45.30p 44.00p 45.30p 110568
17/11/2025 45.00p 46.00p 45.00p 45.20p 55800
14/11/2025 45.00p 46.00p 44.80p 45.40p 454856
13/11/2025 45.00p 46.80p 45.00p 45.90p 20288
12/11/2025 45.00p 45.90p 45.00p 45.90p 88124
11/11/2025 45.00p 46.00p 45.00p 45.50p 122214
10/11/2025 46.00p 46.00p 45.00p 45.50p 120450
07/11/2025 46.00p 46.00p 45.00p 45.50p 13738
06/11/2025 46.00p 47.40p 45.00p 46.00p 166184
05/11/2025 45.00p 47.00p 44.94p 45.50p 159913
04/11/2025 45.80p 45.80p 45.00p 45.40p 59450
03/11/2025 46.00p 46.80p 44.00p 46.00p 208617
31/10/2025 45.00p 45.99p 45.00p 45.40p 106620
30/10/2025 44.80p 46.80p 44.80p 45.90p 10251
29/10/2025 46.00p 46.80p 44.00p 45.80p 40803
28/10/2025 46.00p 47.00p 45.08p 45.90p 42694
27/10/2025 46.00p 46.80p 44.40p 45.90p 77601
24/10/2025 46.00p 46.00p 44.00p 44.60p 15779
23/10/2025 44.60p 46.00p 44.40p 45.30p 285680
22/10/2025 44.60p 46.00p 44.30p 45.30p 157484
21/10/2025 44.60p 46.00p 44.60p 45.50p 22427
20/10/2025 46.00p 46.00p 44.00p 45.30p 41720
17/10/2025 45.00p 46.80p 44.00p 45.90p 98928
16/10/2025 47.00p 47.00p 45.00p 45.00p 136330
15/10/2025 45.60p 47.00p 45.60p 46.30p 64627
14/10/2025 45.60p 47.00p 45.00p 46.30p 99900
13/10/2025 45.00p 46.80p 45.00p 46.20p 274804
10/10/2025 45.60p 47.00p 45.00p 46.00p 70955
09/10/2025 46.00p 47.00p 45.00p 47.00p 76883
08/10/2025 47.00p 47.00p 44.60p 47.00p 1935477
07/10/2025 44.40p 46.80p 44.40p 44.40p 3697
06/10/2025 45.00p 47.00p 44.00p 47.00p 102998
03/10/2025 46.00p 48.00p 45.00p 46.40p 130556
02/10/2025 44.80p 48.00p 42.63p 46.00p 467262
01/10/2025 41.80p 45.00p 41.60p 45.00p 284548
30/09/2025 40.00p 41.80p 39.60p 41.20p 106811
29/09/2025 40.00p 42.00p 39.80p 41.00p 266451
26/09/2025 42.00p 42.00p 39.93p 42.00p 41254
25/09/2025 40.00p 42.00p 39.80p 40.80p 46454
24/09/2025 41.00p 41.80p 39.60p 40.90p 51992
23/09/2025 41.00p 41.80p 39.30p 40.70p 53896
22/09/2025 41.00p 41.00p 39.60p 39.80p 116050
19/09/2025 40.00p 41.00p 39.32p 41.00p 339821
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

*Close Price adjusted for both dividends and splits