Staffline Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	22.500	23.100	22.500	23.100	23.100	13,206
2023-12-14	23.200	23.200	22.698	23.100	23.100	99,275
2023-12-13	22.600	23.200	22.600	22.800	22.800	270,070
2023-12-12	22.600	25.000	22.600	23.750	23.750	78,286
2023-12-11	22.100	24.900	22.100	24.000	24.000	46,619
2023-12-08	23.500	23.500	22.320	22.600	22.600	19,822
2023-12-07	23.480	23.480	22.280	23.050	23.050	41,080
2023-12-06	23.600	23.600	22.950	22.950	22.950	548,653
2023-12-05	23.100	24.000	23.100	24.000	24.000	32,452
2023-12-04	23.200	23.980	23.190	23.550	23.550	158,013
2023-12-01	23.000	23.600	23.000	23.550	23.550	33,310
2023-11-30	23.650	23.650	23.500	23.500	23.500	5,000
2023-11-29	24.000	24.000	22.550	23.550	23.550	222,709
2023-11-28	23.600	23.900	22.600	23.550	23.550	473,292
2023-11-27	23.900	24.000	23.250	23.500	23.500	2,320,892
2023-11-24	23.600	23.600	23.500	23.500	23.500	390
2023-11-23	23.900	23.900	23.180	23.500	23.500	133,411
2023-11-22	23.600	23.600	23.000	23.450	23.450	385,308
2023-11-21	24.000	24.000	23.101	23.550	23.550	4,164,547
2023-11-20	25.000	25.182	24.210	24.400	24.400	211,373
2023-11-17	25.200	25.700	25.000	25.000	25.000	31,616
2023-11-16	25.000	26.000	25.000	25.600	25.600	5,738
2023-11-15	25.800	26.000	25.100	25.550	25.550	67,328
2023-11-14	26.000	26.500	25.178	25.700	25.700	22,874
2023-11-13	26.600	26.600	26.000	26.500	26.500	9,164
2023-11-10	27.200	27.200	26.600	27.000	27.000	5,184,509
2023-11-09	26.251	27.050	26.251	27.050	27.050	17,127
2023-11-08	26.100	26.650	26.100	26.650	26.650	2,280
2023-11-07	26.100	28.000	26.100	27.050	27.050	7,706
2023-11-06	26.100	27.050	26.100	27.050	27.050	206,881
2023-11-03	27.050	27.200	27.050	27.200	27.200	592
2023-11-02	25.100	27.150	25.100	27.150	27.150	97,713
2023-11-01	25.000	26.140	25.000	25.000	25.000	1,246,795
2023-10-31	26.900	26.900	25.100	26.000	26.000	21,201
2023-10-30	25.400	26.150	25.400	26.150	26.150	51,583
2023-10-27	26.150	26.250	26.030	26.250	26.250	214,615
2023-10-26	26.120	26.400	25.833	26.400	26.400	24,383
2023-10-25	25.600	26.900	25.600	26.300	26.300	1,464
2023-10-24	25.600	26.300	25.600	26.300	26.300	70,621
2023-10-23	26.185	26.300	26.172	26.300	26.300	31,821
2023-10-20	25.000	25.980	25.000	25.600	25.600	114,703
2023-10-19	25.600	26.900	25.600	25.850	25.850	50,649
2023-10-18	26.900	27.000	25.250	25.850	25.850	58,142
2023-10-17	25.400	26.300	25.250	26.000	26.000	22,124
2023-10-16	27.400	27.400	25.400	26.150	26.150	15,815
2023-10-13	25.100	26.250	25.100	26.250	26.250	10,112
2023-10-12	25.900	26.750	25.760	26.750	26.750	32,056
2023-10-11	25.775	26.450	25.775	26.450	26.450	5,657
2023-10-10	26.000	26.588	25.100	26.000	26.000	38,262
2023-10-09	26.010	27.350	26.010	27.350	27.350	35,671
2023-10-06	27.900	27.900	26.130	27.350	27.350	79,704
2023-10-05	26.100	27.200	26.100	27.200	27.200	20,972
2023-10-04	27.100	27.120	27.000	27.000	27.000	100,500
2023-10-03	26.000	26.000	25.500	26.000	26.000	28,760
2023-10-02	27.000	27.000	26.200	26.600	26.600	27,345
2023-09-29	26.000	26.939	25.199	26.750	26.750	259,464
2023-09-28	26.000	26.765	25.395	25.500	25.500	153,685
2023-09-27	27.300	28.900	26.850	26.900	26.900	75,156
2023-09-26	28.300	28.300	27.420	27.900	27.900	45,093
2023-09-25	28.500	29.200	28.500	29.200	29.200	2,646

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.