Staffline Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	29.800	29.800	28.000	29.300	29.300	15,805
2023-09-21	28.285	29.100	28.285	29.100	29.100	7,385
2023-09-20	28.300	29.100	28.300	29.100	29.100	2,990
2023-09-19	28.000	29.100	28.000	29.100	29.100	5
2023-09-18	28.285	28.950	28.000	28.950	28.950	2,531
2023-09-15	28.700	28.950	28.450	28.450	28.450	219,171
2023-09-14	28.500	29.200	28.379	29.200	29.200	30,275
2023-09-13	28.199	29.200	28.199	29.200	29.200	71,102
2023-09-12	28.500	29.142	28.000	28.950	28.950	20,369
2023-09-11	28.199	29.500	28.199	29.300	29.300	71,145
2023-09-08	30.000	30.000	28.180	28.900	28.900	118,034
2023-09-07	31.000	31.000	29.000	30.000	30.000	167,087
2023-09-06	31.000	31.000	29.536	30.000	30.000	217,471
2023-09-05	31.000	31.000	30.225	31.000	31.000	34,747
2023-09-04	31.000	31.000	30.000	30.000	30.000	37,612
2023-09-01	32.000	32.000	30.000	31.000	31.000	353,677
2023-08-31	32.000	32.000	31.000	31.500	31.500	2,772
2023-08-30	32.000	33.000	31.100	31.650	31.650	59,984
2023-08-29	32.000	32.550	32.000	32.000	32.000	1,443,393
2023-08-25	32.445	33.000	32.100	33.000	33.000	320,000
2023-08-24	33.000	33.125	32.110	33.000	33.000	617,645
2023-08-23	33.000	33.900	33.000	33.500	33.500	65,833
2023-08-22	33.000	33.800	33.000	33.800	33.800	34,887
2023-08-21	33.000	34.600	33.000	33.500	33.500	1,725,626
2023-08-18	33.200	34.630	33.000	33.000	33.000	8,026,379
2023-08-17	34.000	34.900	33.869	34.000	34.000	88,005
2023-08-16	33.800	34.500	33.200	33.200	33.200	2,524,649
2023-08-15	34.000	34.150	33.500	34.000	34.000	193,625
2023-08-14	33.700	34.910	33.033	33.600	33.600	1,107,615
2023-08-11	34.000	34.000	32.500	32.500	32.500	492,342
2023-08-10	32.100	33.890	32.000	33.100	33.100	1,189,759
2023-08-09	32.000	33.000	32.000	32.500	32.500	173,005
2023-08-08	32.000	33.000	31.200	32.100	32.100	275,206
2023-08-07	30.000	32.000	29.100	32.000	32.000	582,652
2023-08-04	31.000	33.000	29.500	30.000	30.000	556,209
2023-08-03	26.500	30.000	26.310	30.000	30.000	6,974,182
2023-08-02	26.500	26.500	26.000	26.500	26.500	559,536
2023-08-01	27.100	27.500	25.500	27.000	27.000	1,372,571
2023-07-31	25.500	26.053	25.111	25.450	25.450	406,863
2023-07-28	26.000	26.900	25.700	25.800	25.800	111,911
2023-07-27	26.000	26.800	26.000	26.450	26.450	54,303
2023-07-26	27.000	28.900	26.990	27.200	27.200	135,304
2023-07-25	27.000	28.000	27.000	27.000	27.000	10,931
2023-07-24	27.280	28.000	27.280	28.000	28.000	7,455
2023-07-20	28.200	28.200	27.510	28.000	28.000	4,828
2023-07-19	27.510	28.700	27.100	28.000	28.000	8,427
2023-07-18	28.800	28.900	27.510	28.000	28.000	4,662
2023-07-17	28.200	28.310	27.150	28.000	28.000	141,243
2023-07-14	27.400	29.000	27.400	29.000	29.000	92,661
2023-07-13	28.400	28.400	27.700	27.700	27.700	30,482
2023-07-12	27.644	28.500	27.644	27.900	27.900	46,007
2023-07-11	27.600	28.200	26.330	26.950	26.950	117,746
2023-07-10	27.900	28.500	26.650	28.500	28.500	279,066
2023-07-07	25.760	26.750	25.735	26.300	26.300	49,337
2023-07-06	25.700	26.720	25.630	26.250	26.250	12,960
2023-07-05	26.000	26.650	25.235	26.300	26.300	57,796
2023-07-04	26.000	26.000	25.110	25.950	25.950	45,673
2023-07-03	26.100	27.000	25.200	25.550	25.550	61,790
2023-06-30	27.900	27.900	25.285	26.000	26.000	322,389
2023-06-29	27.200	28.000	26.400	27.550	27.550	63,193

← NewerPage 14 of 21 · 1,255 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.