1. Share Prices

  2. Staffline Group PLC (STAF)

40.70p-0.30 (-0.73%)17 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Staffline Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202540.60p41.36p40.40p41.00p38,809
Sep 15, 202541.00p43.00p40.00p40.60p101,769
Sep 12, 202541.40p42.80p41.40p41.90p8,384
Sep 11, 202542.00p43.00p40.00p41.00p93,415
Sep 10, 202541.60p43.00p41.60p43.00p31,068
Sep 9, 202541.00p42.60p39.20p42.00p237,253
Sep 8, 202542.20p42.20p39.00p41.00p710,411
Sep 5, 202544.00p45.00p41.35p42.20p307,006
Sep 4, 202545.00p47.00p44.50p45.00p82,457
Sep 3, 202545.00p45.58p44.60p44.60p66,354
Sep 2, 202546.60p48.00p45.20p46.80p162,669
Sep 1, 202546.00p47.40p45.00p45.00p110,154
Aug 29, 202547.00p47.70p46.00p46.00p116,165
Aug 28, 202547.00p48.00p46.00p47.40p216,998
Aug 27, 202546.00p47.40p46.00p46.00p21,863
Aug 26, 202545.00p48.00p45.00p46.00p50,253
Aug 22, 202547.00p47.80p45.00p47.00p93,687
Aug 21, 202545.60p47.00p44.50p46.00p75,201
Aug 20, 202544.00p45.08p43.20p44.10p23,260
Aug 19, 202544.00p45.49p43.40p44.30p250,206
Aug 18, 202545.40p45.80p44.20p44.70p14,680
Aug 15, 202546.60p46.85p45.00p45.80p57,189
Aug 14, 202545.60p46.60p44.20p45.60p6,063
Aug 13, 202546.00p46.60p44.00p46.00p49,591
Aug 12, 202544.00p45.20p44.00p45.00p149,522
Aug 11, 202545.00p46.60p44.20p45.00p135,800
Aug 8, 202545.60p47.00p44.49p46.40p289,641
Aug 7, 202546.00p46.00p44.62p46.00p33,136
Aug 6, 202546.00p48.00p45.00p46.00p219,334
Aug 5, 202540.40p46.00p40.00p44.00p420,627
Aug 4, 202540.60p41.80p39.20p40.60p211,415
Aug 1, 202540.00p41.60p36.00p40.00p1,207,213
Jul 31, 202541.40p44.00p40.60p41.60p329,154
Jul 30, 202542.00p43.60p41.40p43.20p219,980
Jul 29, 202546.00p47.40p41.60p41.60p494,732
Jul 28, 202548.40p49.00p46.20p47.20p539,204
Jul 25, 202548.80p50.00p47.00p48.40p336,645
Jul 24, 202551.00p51.00p48.00p48.00p225,790
Jul 23, 202551.00p51.05p48.00p49.40p441,989
Jul 22, 202548.80p51.00p46.00p50.50p533,746
Jul 21, 202547.00p48.44p45.20p46.80p127,250
Jul 18, 202546.00p47.60p45.00p46.60p52,729
Jul 17, 202547.00p47.60p46.00p46.00p34,707
Jul 16, 202547.60p47.60p46.00p47.20p125,115
Jul 15, 202547.00p47.00p46.00p47.00p134,986
Jul 14, 202547.00p47.60p46.00p46.00p17,730
Jul 11, 202548.00p49.00p47.20p47.40p64,471
Jul 10, 202548.00p48.93p47.20p48.00p136,842
Jul 9, 202548.00p49.80p47.00p47.40p200,827
Jul 8, 202548.00p50.00p47.60p50.00p170,439
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38