Staffline Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	35.900	36.630	35.800	36.450	36.450	139,726
2023-03-27	35.100	36.360	34.200	34.550	34.550	87,844
2023-03-24	36.100	36.900	36.000	36.000	36.000	149,749
2023-03-23	36.250	37.050	36.195	37.050	37.050	611,349
2023-03-22	37.050	37.430	36.450	37.050	37.050	159,499
2023-03-21	35.000	37.000	35.000	36.550	36.550	177,822
2023-03-20	34.100	35.982	34.100	35.500	35.500	100,775
2023-03-17	35.500	35.850	35.250	35.250	35.250	61,232
2023-03-16	35.000	35.600	35.000	35.600	35.600	63,189
2023-03-15	36.000	37.710	35.000	35.700	35.700	361,239
2023-03-14	34.000	37.710	33.330	36.500	36.500	405,125
2023-03-13	36.000	36.000	34.000	34.500	34.500	93,181
2023-03-10	35.100	36.000	33.790	35.500	35.500	221,911
2023-03-09	37.000	37.575	35.300	36.000	36.000	138,481
2023-03-08	37.450	38.050	37.000	37.650	37.650	83,819
2023-03-07	37.100	38.050	37.100	38.050	38.050	16,961
2023-03-06	37.100	38.658	37.100	37.750	37.750	41,099
2023-03-03	37.000	38.770	37.000	37.000	37.000	22,523
2023-03-02	37.880	38.400	37.519	38.000	38.000	63,475
2023-03-01	39.000	39.000	37.000	37.000	37.000	22,083
2023-02-28	39.000	39.000	37.575	38.000	38.000	45,538
2023-02-27	38.000	38.600	37.400	37.400	37.400	299,569
2023-02-24	39.000	39.800	37.500	37.500	37.500	221,966
2023-02-23	39.500	39.800	38.000	39.500	39.500	59,623
2023-02-22	38.600	39.800	38.000	39.000	39.000	187,709
2023-02-21	40.000	40.000	38.500	38.500	38.500	498,266
2023-02-20	40.000	42.980	39.000	40.500	40.500	1,361,633
2023-02-17	37.000	39.800	35.120	38.200	38.200	978,734
2023-02-16	36.000	36.700	34.450	36.450	36.450	317,908
2023-02-15	33.000	35.000	33.000	34.850	34.850	293,859
2023-02-14	34.550	34.550	33.400	34.000	34.000	61,511
2023-02-13	34.000	34.800	33.550	34.000	34.000	72,575
2023-02-10	34.775	34.775	34.060	34.400	34.400	25,943
2023-02-09	34.750	35.500	34.000	34.750	34.750	115,386
2023-02-08	34.330	35.440	34.000	35.000	35.000	350,425
2023-02-07	34.000	35.900	34.000	35.000	35.000	45,445
2023-02-06	34.000	36.000	34.000	34.000	34.000	58,828
2023-02-03	34.000	36.000	34.000	34.000	34.000	38,483
2023-02-02	35.000	35.526	33.270	34.750	34.750	310,965
2023-02-01	36.300	36.525	35.000	35.000	35.000	54,469
2023-01-31	35.600	37.000	35.000	35.500	35.500	615,735
2023-01-30	34.500	35.888	33.300	35.600	35.600	184,061
2023-01-27	32.000	34.500	32.000	33.750	33.750	211,533
2023-01-26	32.500	33.252	32.330	32.500	32.500	743,961
2023-01-25	32.800	33.000	32.000	32.750	32.750	749,024
2023-01-24	33.000	33.950	31.225	33.000	33.000	987,539
2023-01-23	33.000	33.800	33.000	33.000	33.000	62,395
2023-01-20	35.000	35.050	34.210	35.000	35.000	46,450
2023-01-19	35.200	35.350	34.100	35.000	35.000	23,801
2023-01-18	34.840	35.900	34.840	34.950	34.950	6,013
2023-01-17	35.900	35.900	34.000	34.800	34.800	135,217
2023-01-16	35.200	35.400	34.080	34.800	34.800	68,630
2023-01-13	34.800	35.400	34.410	35.350	35.350	212,279
2023-01-12	34.600	34.900	34.324	34.650	34.650	86,392
2023-01-11	34.000	34.900	34.000	34.450	34.450	255,774
2023-01-10	33.400	35.000	32.760	34.600	34.600	77,182
2023-01-09	34.000	34.300	32.320	33.750	33.750	60,841
2023-01-06	34.000	36.000	32.350	33.300	33.300	303,266
2023-01-05	36.000	36.122	34.200	34.500	34.500	162,492
2023-01-04	36.200	37.840	36.000	36.500	36.500	42,139

← NewerPage 16 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.