Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 26.700 | 26.700 | 25.500 | 25.900 | 25.900 | 41,716 |
| 2024-03-12 | 26.800 | 27.500 | 25.310 | 26.000 | 26.000 | 185,008 |
| 2024-03-11 | 27.400 | 27.400 | 25.458 | 26.250 | 26.250 | 11,102 |
| 2024-03-08 | 25.900 | 27.500 | 25.100 | 27.500 | 27.500 | 58,827 |
| 2024-03-07 | 25.100 | 26.900 | 25.100 | 26.000 | 26.000 | 42,175 |
| 2024-03-06 | 26.900 | 26.900 | 25.400 | 25.850 | 25.850 | 22,719 |
| 2024-03-05 | 26.100 | 26.900 | 25.000 | 25.700 | 25.700 | 43,742 |
| 2024-03-04 | 26.500 | 26.780 | 26.120 | 26.500 | 26.500 | 92,910 |
| 2024-03-01 | 29.500 | 29.500 | 27.000 | 27.250 | 27.250 | 135,054 |
| 2024-02-29 | 28.000 | 28.700 | 28.000 | 28.700 | 28.700 | 600 |
| 2024-02-28 | 29.000 | 29.050 | 28.364 | 28.700 | 28.700 | 83,293 |
| 2024-02-27 | 29.000 | 29.000 | 28.100 | 28.700 | 28.700 | 76,790 |
| 2024-02-26 | 29.100 | 31.000 | 29.100 | 29.450 | 29.450 | 44,656 |
| 2024-02-23 | 31.000 | 31.311 | 29.830 | 30.000 | 30.000 | 184,443 |
| 2024-02-22 | 32.000 | 32.230 | 31.100 | 31.450 | 31.450 | 2,698,420 |
| 2024-02-21 | 32.000 | 32.332 | 31.000 | 31.500 | 31.500 | 2,357,891 |
| 2024-02-20 | 34.000 | 35.000 | 32.100 | 32.750 | 32.750 | 563,651 |
| 2024-02-19 | 31.000 | 35.073 | 30.100 | 34.000 | 34.000 | 575,249 |
| 2024-02-16 | 29.000 | 31.750 | 28.412 | 31.250 | 31.250 | 487,719 |
| 2024-02-15 | 27.800 | 28.900 | 27.800 | 28.500 | 28.500 | 51,586 |
| 2024-02-14 | 28.000 | 29.000 | 27.202 | 28.500 | 28.500 | 136,432 |
| 2024-02-13 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 142,692 |
| 2024-02-12 | 27.500 | 27.500 | 26.828 | 27.500 | 27.500 | 10,203 |
| 2024-02-09 | 27.000 | 27.332 | 26.828 | 27.000 | 27.000 | 4,121 |
| 2024-02-08 | 27.000 | 27.772 | 26.500 | 27.000 | 27.000 | 267,198 |
| 2024-02-07 | 26.600 | 28.000 | 26.540 | 27.300 | 27.300 | 96,713 |
| 2024-02-06 | 27.000 | 27.780 | 27.000 | 27.250 | 27.250 | 64,046 |
| 2024-02-05 | 27.500 | 28.500 | 27.000 | 27.700 | 27.700 | 326,832 |
| 2024-02-02 | 27.000 | 28.264 | 27.000 | 28.150 | 28.150 | 153,747 |
| 2024-02-01 | 26.000 | 27.000 | 26.000 | 26.600 | 26.600 | 467,184 |
| 2024-01-31 | 26.300 | 26.600 | 26.000 | 26.600 | 26.600 | 33,363 |
| 2024-01-30 | 25.000 | 26.500 | 25.000 | 26.500 | 26.500 | 220,693 |
| 2024-01-29 | 25.400 | 25.800 | 24.940 | 25.800 | 25.800 | 84,447 |
| 2024-01-26 | 24.000 | 26.000 | 23.500 | 26.000 | 26.000 | 289,051 |
| 2024-01-25 | 24.000 | 24.000 | 23.500 | 24.000 | 24.000 | 221,522 |
| 2024-01-24 | 22.000 | 23.500 | 21.100 | 23.000 | 23.000 | 589,342 |
| 2024-01-23 | 24.000 | 24.900 | 21.550 | 22.400 | 22.400 | 730,755 |
| 2024-01-22 | 26.000 | 26.000 | 24.000 | 24.500 | 24.500 | 141,560 |
| 2024-01-19 | 25.000 | 25.000 | 24.742 | 25.000 | 25.000 | 134,639 |
| 2024-01-18 | 25.000 | 25.003 | 24.100 | 24.100 | 24.100 | 83,659 |
| 2024-01-17 | 25.900 | 26.000 | 24.769 | 26.000 | 26.000 | 447,856 |
| 2024-01-16 | 25.000 | 26.100 | 25.000 | 25.100 | 25.100 | 147,990 |
| 2024-01-15 | 26.000 | 26.200 | 24.640 | 25.500 | 25.500 | 300,065 |
| 2024-01-12 | 24.400 | 25.900 | 23.600 | 25.000 | 25.000 | 53,034 |
| 2024-01-11 | 24.000 | 25.500 | 23.675 | 24.400 | 24.400 | 126,982 |
| 2024-01-10 | 24.000 | 24.020 | 23.500 | 24.000 | 24.000 | 228,909 |
| 2024-01-09 | 25.600 | 25.600 | 23.600 | 24.500 | 24.500 | 315,333 |
| 2024-01-08 | 26.000 | 26.000 | 24.208 | 25.400 | 25.400 | 128,811 |
| 2024-01-05 | 23.600 | 26.335 | 23.280 | 25.000 | 25.000 | 6,651,031 |
| 2024-01-04 | 23.500 | 23.500 | 23.010 | 23.500 | 23.500 | 2,210,506 |
| 2024-01-03 | 23.500 | 23.500 | 23.335 | 23.500 | 23.500 | 27,433 |
| 2024-01-02 | 23.000 | 23.500 | 22.308 | 22.750 | 22.750 | 127,583 |
| 2023-12-29 | 23.000 | 23.400 | 22.100 | 22.750 | 22.750 | 58,076 |
| 2023-12-28 | 23.900 | 23.900 | 22.688 | 22.750 | 22.750 | 18,645 |
| 2023-12-27 | 23.500 | 23.620 | 23.100 | 23.450 | 23.450 | 102,594 |
| 2023-12-22 | 22.740 | 23.200 | 22.740 | 23.000 | 23.000 | 86,546 |
| 2023-12-21 | 23.750 | 23.750 | 23.188 | 23.750 | 23.750 | 6,337 |
| 2023-12-20 | 23.900 | 23.900 | 23.100 | 23.250 | 23.250 | 185,144 |
| 2023-12-19 | 23.500 | 23.720 | 23.016 | 23.500 | 23.500 | 12,408 |
| 2023-12-18 | 23.100 | 24.500 | 23.000 | 23.600 | 23.600 | 128,025 |
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.