Staffline Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.000	29.258	26.135	26.950	26.950	237,545
2023-06-27	29.000	29.900	28.000	28.350	28.350	30,372
2023-06-26	29.800	29.800	29.000	29.400	29.400	36,239
2023-06-23	29.100	30.900	29.100	29.650	29.650	36,978
2023-06-22	29.500	30.900	29.100	30.000	30.000	3,896
2023-06-21	30.600	30.616	29.355	29.750	29.750	209,978
2023-06-20	32.000	32.000	30.985	31.600	31.600	184,441
2023-06-19	31.100	32.900	31.100	32.000	32.000	11,576
2023-06-16	31.800	32.161	31.100	32.000	32.000	59,579
2023-06-15	32.000	32.765	32.000	32.450	32.450	57,002
2023-06-14	34.000	34.900	32.000	32.450	32.450	178,507
2023-06-13	34.000	34.450	34.000	34.450	34.450	82,585
2023-06-12	35.900	35.900	34.100	34.950	34.950	57,177
2023-06-09	34.260	35.900	34.260	34.950	34.950	2,096
2023-06-07	35.000	35.000	34.160	34.500	34.500	28,163
2023-06-06	35.000	35.900	34.900	35.450	35.450	57,075
2023-06-05	34.900	34.900	33.511	34.250	34.250	25,804
2023-06-02	33.300	34.250	32.860	34.200	34.200	157,517
2023-06-01	35.400	35.400	32.997	33.500	33.500	220,823
2023-05-31	35.900	36.000	34.900	34.900	34.900	66,755
2023-05-30	36.100	37.050	35.111	35.950	35.950	126,145
2023-05-26	36.310	37.390	36.251	37.050	37.050	128,887
2023-05-25	37.100	37.113	36.251	37.000	37.000	28,767
2023-05-24	38.400	38.400	37.000	37.700	37.700	35,524
2023-05-23	37.000	37.700	36.600	37.700	37.700	79,591
2023-05-22	38.900	38.900	37.155	38.000	38.000	83,038
2023-05-19	38.180	38.180	37.244	38.000	38.000	31,536
2023-05-18	39.000	40.400	36.500	37.700	37.700	249,725
2023-05-17	40.400	40.400	39.100	39.750	39.750	16,754
2023-05-16	39.600	39.950	39.500	39.950	39.950	69,171
2023-05-15	39.100	40.900	39.000	40.200	40.200	46,768
2023-05-12	40.350	40.700	39.500	40.050	40.050	3,859
2023-05-11	39.000	40.050	39.000	40.050	40.050	45,355
2023-05-10	39.315	39.400	39.225	39.400	39.400	16,456
2023-05-09	39.585	39.638	39.315	39.450	39.450	86,165
2023-05-05	39.455	39.455	39.056	39.350	39.350	39,364
2023-05-04	39.855	39.855	39.045	39.450	39.450	29,171
2023-05-03	40.000	40.400	39.240	39.450	39.450	103,260
2023-05-02	40.660	40.810	40.120	40.300	40.300	89,296
2023-04-28	40.600	43.640	40.000	40.800	40.800	454,361
2023-04-27	38.000	41.200	38.000	39.850	39.850	587,556
2023-04-26	37.600	38.595	37.600	38.100	38.100	297,415
2023-04-25	37.000	38.210	37.000	37.950	37.950	1,261
2023-04-24	38.000	38.770	37.950	37.950	37.950	207,501
2023-04-21	37.648	38.900	37.233	38.450	38.450	96,811
2023-04-20	37.000	38.000	37.000	37.450	37.450	753,454
2023-04-19	37.620	38.396	37.620	38.000	38.000	28,432
2023-04-18	37.550	38.100	37.550	38.000	38.000	23,410
2023-04-17	37.100	38.100	37.100	38.000	38.000	19,683
2023-04-14	37.400	38.000	36.770	38.000	38.000	521,361
2023-04-13	37.100	38.066	36.733	36.950	36.950	1,199,844
2023-04-12	39.000	39.000	37.100	38.050	38.050	260,502
2023-04-11	37.100	38.050	37.100	38.050	38.050	1,946
2023-04-06	37.000	39.000	35.100	38.100	38.100	851,059
2023-04-05	35.900	36.050	34.100	36.050	36.050	290,569
2023-04-04	35.800	35.800	34.100	35.000	35.000	452,843
2023-04-03	34.100	35.900	34.100	35.000	35.000	113,274
2023-03-31	35.500	35.500	34.180	35.000	35.000	175,043
2023-03-30	35.900	36.450	34.388	35.000	35.000	95,304
2023-03-29	35.550	36.000	35.280	36.000	36.000	15,677

← NewerPage 15 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.