Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 38.500 | 39.900 | 38.000 | 38.000 | 38.000 | 111,374 |
| 2024-06-11 | 39.000 | 39.900 | 38.355 | 38.700 | 38.700 | 161,608 |
| 2024-06-10 | 36.000 | 39.684 | 36.000 | 39.450 | 39.450 | 689,473 |
| 2024-06-07 | 36.000 | 36.000 | 35.200 | 35.600 | 35.600 | 74,081 |
| 2024-06-06 | 36.000 | 36.200 | 35.000 | 35.450 | 35.450 | 80,493 |
| 2024-06-05 | 35.400 | 36.432 | 35.100 | 36.150 | 36.150 | 27,333 |
| 2024-06-04 | 34.900 | 36.715 | 34.600 | 35.900 | 35.900 | 1,613,390 |
| 2024-06-03 | 34.000 | 34.500 | 34.000 | 34.500 | 34.500 | 161,510 |
| 2024-05-31 | 33.575 | 34.000 | 33.500 | 33.750 | 33.750 | 6,345 |
| 2024-05-30 | 33.500 | 33.710 | 32.100 | 33.700 | 33.700 | 46,312 |
| 2024-05-29 | 33.500 | 33.795 | 33.000 | 33.550 | 33.550 | 18,751 |
| 2024-05-28 | 33.500 | 34.400 | 32.800 | 33.450 | 33.450 | 1,797,193 |
| 2024-05-24 | 33.600 | 34.400 | 33.370 | 33.900 | 33.900 | 90,219 |
| 2024-05-23 | 34.500 | 34.900 | 33.550 | 33.900 | 33.900 | 177,608 |
| 2024-05-22 | 33.000 | 35.900 | 31.295 | 34.500 | 34.500 | 1,440,154 |
| 2024-05-21 | 30.900 | 30.900 | 29.668 | 30.200 | 30.200 | 2,638 |
| 2024-05-20 | 30.100 | 30.563 | 29.612 | 30.200 | 30.200 | 160,417 |
| 2024-05-17 | 30.000 | 30.536 | 29.000 | 30.000 | 30.000 | 434,101 |
| 2024-05-16 | 31.500 | 31.584 | 29.310 | 30.450 | 30.450 | 242,440 |
| 2024-05-15 | 31.900 | 32.400 | 31.406 | 32.100 | 32.100 | 16,487 |
| 2024-05-14 | 32.020 | 32.350 | 31.866 | 32.350 | 32.350 | 11,300 |
| 2024-05-13 | 32.000 | 32.450 | 31.600 | 32.250 | 32.250 | 101,428 |
| 2024-05-10 | 31.804 | 32.282 | 31.804 | 32.200 | 32.200 | 13,800 |
| 2024-05-09 | 32.200 | 32.500 | 31.418 | 31.600 | 31.600 | 138,684 |
| 2024-05-08 | 33.800 | 33.800 | 32.140 | 32.450 | 32.450 | 68,694 |
| 2024-05-07 | 32.700 | 33.340 | 32.300 | 33.100 | 33.100 | 163,018 |
| 2024-05-03 | 32.600 | 33.000 | 32.400 | 32.500 | 32.500 | 174,863 |
| 2024-05-02 | 32.650 | 33.200 | 32.650 | 33.200 | 33.200 | 74,727 |
| 2024-05-01 | 32.600 | 33.250 | 32.500 | 32.750 | 32.750 | 124,940 |
| 2024-04-30 | 32.000 | 33.168 | 31.740 | 32.900 | 32.900 | 136,317 |
| 2024-04-29 | 29.700 | 31.900 | 29.700 | 31.450 | 31.450 | 645,524 |
| 2024-04-26 | 30.000 | 30.075 | 29.745 | 29.850 | 29.850 | 229,825 |
| 2024-04-25 | 30.000 | 30.108 | 28.000 | 30.000 | 30.000 | 182,706 |
| 2024-04-24 | 29.900 | 30.500 | 29.900 | 30.500 | 30.500 | 369,275 |
| 2024-04-23 | 29.100 | 29.900 | 28.000 | 29.900 | 29.900 | 273,245 |
| 2024-04-22 | 29.700 | 30.000 | 29.300 | 30.000 | 30.000 | 150,534 |
| 2024-04-19 | 29.500 | 30.200 | 29.500 | 30.200 | 30.200 | 8,000 |
| 2024-04-18 | 30.000 | 30.000 | 29.500 | 29.750 | 29.750 | 27,628 |
| 2024-04-17 | 29.900 | 29.900 | 29.200 | 29.550 | 29.550 | 46,975 |
| 2024-04-16 | 29.900 | 29.900 | 28.668 | 29.300 | 29.300 | 11,490 |
| 2024-04-15 | 29.900 | 29.900 | 28.500 | 29.200 | 29.200 | 99,918 |
| 2024-04-12 | 31.000 | 31.005 | 28.763 | 29.250 | 29.250 | 251,372 |
| 2024-04-11 | 30.671 | 31.200 | 30.668 | 31.200 | 31.200 | 53,576 |
| 2024-04-10 | 31.000 | 31.450 | 30.500 | 30.500 | 30.500 | 143,698 |
| 2024-04-09 | 29.900 | 31.700 | 28.310 | 31.100 | 31.100 | 942,349 |
| 2024-04-08 | 29.100 | 30.000 | 28.500 | 28.800 | 28.800 | 136,845 |
| 2024-04-05 | 29.100 | 30.276 | 27.360 | 29.700 | 29.700 | 304,380 |
| 2024-04-04 | 27.000 | 29.840 | 27.000 | 29.400 | 29.400 | 143,078 |
| 2024-04-03 | 25.900 | 27.920 | 25.000 | 27.500 | 27.500 | 8,759,018 |
| 2024-04-02 | 25.792 | 25.800 | 25.000 | 25.450 | 25.450 | 145,723 |
| 2024-03-28 | 25.856 | 26.400 | 25.000 | 25.450 | 25.450 | 582,885 |
| 2024-03-27 | 25.000 | 26.400 | 25.000 | 25.500 | 25.500 | 631,461 |
| 2024-03-26 | 25.500 | 25.658 | 25.270 | 25.450 | 25.450 | 145,250 |
| 2024-03-25 | 25.500 | 25.900 | 25.000 | 25.900 | 25.900 | 33,502 |
| 2024-03-22 | 26.200 | 26.500 | 25.975 | 26.100 | 26.100 | 680,235 |
| 2024-03-21 | 25.500 | 26.300 | 25.500 | 25.500 | 25.500 | 21,573 |
| 2024-03-20 | 26.000 | 27.585 | 26.000 | 26.000 | 26.000 | 5,043,064 |
| 2024-03-19 | 27.000 | 27.216 | 25.100 | 26.750 | 26.750 | 1,257,931 |
| 2024-03-18 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 118,214 |
| 2024-03-15 | 25.400 | 27.000 | 25.000 | 25.000 | 25.000 | 94,865 |
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.