Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 34.900 | 34.900 | 34.234 | 34.450 | 34.450 | 111,577 |
| 2024-09-04 | 35.400 | 35.400 | 34.000 | 34.450 | 34.450 | 21,969 |
| 2024-09-03 | 35.000 | 35.640 | 34.718 | 35.000 | 35.000 | 170,982 |
| 2024-09-02 | 34.000 | 36.400 | 34.000 | 34.600 | 34.600 | 24,697 |
| 2024-08-30 | 34.900 | 35.276 | 34.100 | 34.750 | 34.750 | 60,214 |
| 2024-08-29 | 35.100 | 36.000 | 34.934 | 35.000 | 35.000 | 57,458 |
| 2024-08-28 | 36.000 | 36.000 | 35.550 | 35.550 | 35.550 | 103,458 |
| 2024-08-27 | 35.680 | 35.680 | 35.550 | 35.550 | 35.550 | 13,569 |
| 2024-08-23 | 35.500 | 36.500 | 35.225 | 35.500 | 35.500 | 1,645,907 |
| 2024-08-22 | 37.200 | 37.200 | 35.000 | 36.000 | 36.000 | 175,731 |
| 2024-08-21 | 37.000 | 37.000 | 36.636 | 36.800 | 36.800 | 30,323 |
| 2024-08-20 | 37.000 | 38.000 | 36.151 | 36.300 | 36.300 | 241,224 |
| 2024-08-19 | 37.000 | 38.000 | 37.000 | 37.050 | 37.050 | 10,789 |
| 2024-08-16 | 37.649 | 37.649 | 37.000 | 37.500 | 37.500 | 959,374 |
| 2024-08-15 | 38.000 | 38.000 | 37.160 | 37.500 | 37.500 | 958 |
| 2024-08-14 | 37.000 | 38.000 | 37.000 | 37.500 | 37.500 | 371,416 |
| 2024-08-13 | 37.200 | 37.200 | 37.000 | 37.050 | 37.050 | 906,635 |
| 2024-08-12 | 38.000 | 38.000 | 37.000 | 37.500 | 37.500 | 1,078,659 |
| 2024-08-09 | 37.400 | 37.700 | 37.000 | 37.500 | 37.500 | 1,415,036 |
| 2024-08-08 | 37.500 | 37.500 | 36.500 | 37.400 | 37.400 | 728,884 |
| 2024-08-07 | 37.000 | 38.000 | 37.000 | 37.750 | 37.750 | 227,642 |
| 2024-08-06 | 37.000 | 38.000 | 36.500 | 36.500 | 36.500 | 251,664 |
| 2024-08-05 | 38.000 | 38.520 | 36.000 | 36.500 | 36.500 | 1,272,051 |
| 2024-08-02 | 38.800 | 38.800 | 38.250 | 38.800 | 38.800 | 267,205 |
| 2024-08-01 | 39.000 | 39.000 | 38.800 | 38.900 | 38.900 | 23,532 |
| 2024-07-31 | 39.000 | 39.000 | 38.600 | 38.900 | 38.900 | 231,561 |
| 2024-07-30 | 40.000 | 40.000 | 37.600 | 38.800 | 38.800 | 1,247,296 |
| 2024-07-29 | 41.000 | 41.760 | 40.680 | 41.250 | 41.250 | 44,293 |
| 2024-07-26 | 41.000 | 42.000 | 40.100 | 41.500 | 41.500 | 96,585 |
| 2024-07-25 | 41.000 | 41.760 | 40.200 | 41.100 | 41.100 | 157,946 |
| 2024-07-24 | 40.200 | 41.400 | 40.200 | 41.100 | 41.100 | 107,734 |
| 2024-07-23 | 38.400 | 41.701 | 38.400 | 41.050 | 41.050 | 302,374 |
| 2024-07-22 | 38.420 | 38.892 | 38.420 | 38.550 | 38.550 | 68,305 |
| 2024-07-19 | 38.000 | 38.500 | 37.500 | 38.250 | 38.250 | 14,502 |
| 2024-07-18 | 37.500 | 39.000 | 37.500 | 38.250 | 38.250 | 32,627 |
| 2024-07-17 | 38.400 | 38.692 | 38.300 | 38.600 | 38.600 | 68,684 |
| 2024-07-16 | 38.900 | 39.000 | 37.865 | 38.300 | 38.300 | 40,813 |
| 2024-07-15 | 38.900 | 38.900 | 37.865 | 38.250 | 38.250 | 122,033 |
| 2024-07-12 | 38.900 | 38.900 | 37.600 | 38.350 | 38.350 | 49,387 |
| 2024-07-11 | 37.600 | 38.900 | 37.600 | 38.250 | 38.250 | 11,855 |
| 2024-07-10 | 38.300 | 38.300 | 37.600 | 38.000 | 38.000 | 68,352 |
| 2024-07-09 | 37.800 | 38.168 | 37.800 | 38.000 | 38.000 | 11,500 |
| 2024-07-08 | 38.200 | 38.677 | 37.500 | 38.350 | 38.350 | 57,022 |
| 2024-07-05 | 37.200 | 38.320 | 37.200 | 37.900 | 37.900 | 223,407 |
| 2024-07-04 | 37.800 | 38.600 | 37.800 | 38.200 | 38.200 | 1,871,326 |
| 2024-07-03 | 37.848 | 38.200 | 37.800 | 38.200 | 38.200 | 318,866 |
| 2024-07-02 | 37.600 | 38.200 | 37.600 | 38.200 | 38.200 | 8,597 |
| 2024-07-01 | 37.600 | 38.600 | 37.600 | 38.250 | 38.250 | 3,749 |
| 2024-06-28 | 37.800 | 38.400 | 37.800 | 38.100 | 38.100 | 19,384 |
| 2024-06-27 | 37.600 | 38.600 | 37.600 | 38.000 | 38.000 | 899,879 |
| 2024-06-26 | 37.800 | 38.280 | 37.200 | 37.900 | 37.900 | 455,741 |
| 2024-06-25 | 37.600 | 38.500 | 37.500 | 38.000 | 38.000 | 23,038 |
| 2024-06-24 | 37.800 | 38.270 | 37.000 | 38.100 | 38.100 | 56,466 |
| 2024-06-21 | 38.000 | 38.429 | 37.500 | 37.900 | 37.900 | 651,179 |
| 2024-06-20 | 37.800 | 38.350 | 37.600 | 38.350 | 38.350 | 37,667 |
| 2024-06-19 | 38.000 | 38.100 | 37.640 | 37.800 | 37.800 | 627,374 |
| 2024-06-18 | 37.400 | 38.200 | 37.400 | 38.000 | 38.000 | 205,044 |
| 2024-06-17 | 38.000 | 39.900 | 37.120 | 37.600 | 37.600 | 93,856 |
| 2024-06-14 | 37.900 | 39.900 | 37.800 | 38.400 | 38.400 | 328,083 |
| 2024-06-13 | 38.200 | 39.900 | 38.000 | 38.900 | 38.900 | 119,546 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.