1. Share Prices

  2. Staffline Group PLC (STAF)

46.00p+0.50 (+1.10%)06 Nov 2025, 16:36
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
Nov 6, 202546.00p47.40p45.00p46.00p166,184
Nov 5, 202545.00p47.00p44.94p45.50p159,913
Nov 4, 202545.80p45.80p45.00p45.40p59,449
Nov 3, 202546.00p46.80p44.00p46.00p208,616
Oct 31, 202545.00p45.99p45.00p45.40p106,619
Oct 30, 202544.80p46.80p44.80p45.90p10,251
Oct 29, 202544.00p46.80p44.00p45.80p40,804
Oct 28, 202545.94p47.00p45.08p45.90p42,693
Oct 27, 202546.00p46.80p44.40p45.90p77,601
Oct 24, 202546.00p46.00p44.00p44.60p15,778
Oct 23, 202544.40p46.00p44.40p45.30p285,679
Oct 22, 202546.00p46.00p44.30p45.30p157,484
Oct 21, 202544.60p46.00p44.60p45.50p22,427
Oct 20, 202546.00p46.00p44.00p45.30p41,719
Oct 17, 202545.00p46.80p44.00p45.90p98,927
Oct 16, 202547.00p47.00p45.00p45.00p136,329
Oct 15, 202545.60p47.00p45.60p46.30p203,852
Oct 14, 202545.60p47.00p45.00p46.30p99,900
Oct 13, 202545.00p46.80p45.00p46.20p274,804
Oct 10, 202545.60p47.00p45.00p46.00p70,954
Oct 9, 202546.00p47.00p45.00p47.00p76,883
Oct 8, 202547.00p47.00p44.60p47.00p1,935,477
Oct 7, 202544.40p46.80p44.40p44.40p3,696
Oct 6, 202545.00p47.00p44.00p47.00p102,997
Oct 3, 202546.00p48.00p45.00p46.40p130,554
Oct 2, 202544.80p48.00p42.63p46.00p467,262
Oct 1, 202541.80p45.00p41.60p45.00p284,548
Sep 30, 202540.00p41.80p39.60p41.20p106,811
Sep 29, 202540.00p42.00p39.80p41.00p266,451
Sep 26, 202542.00p42.00p39.93p42.00p41,253
Sep 25, 202540.00p42.00p39.80p40.80p46,454
Sep 24, 202539.60p41.80p39.60p40.90p51,992
Sep 23, 202539.30p41.80p39.30p40.70p53,894
Sep 22, 202541.00p41.00p39.60p39.80p116,049
Sep 19, 202540.00p41.00p39.32p41.00p339,821
Sep 18, 202540.00p41.00p39.20p40.30p271,376
Sep 17, 202540.00p41.80p40.00p40.70p150,288
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.