Staffline Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	38.000	38.720	37.000	37.300	37.300	86,421
2022-12-30	38.000	40.000	38.000	39.200	39.200	38,261
2022-12-28	39.840	39.840	38.156	39.000	39.000	5,395
2022-12-23	38.300	39.900	38.240	39.200	39.200	10,846
2022-12-22	38.320	39.500	38.300	39.450	39.450	118,131
2022-12-21	39.999	39.999	39.500	39.500	39.500	40,553
2022-12-20	40.100	41.000	38.320	39.500	39.500	5,237
2022-12-19	40.100	40.100	39.500	39.500	39.500	4
2022-12-14	38.600	39.800	38.320	39.450	39.450	26,749
2022-12-13	38.300	39.500	38.300	39.500	39.500	100
2022-12-12	38.300	39.500	38.300	39.500	39.500	13,655
2022-12-09	40.000	40.000	38.000	38.950	38.950	53,893
2022-12-08	39.440	39.440	38.220	39.000	39.000	10,025
2022-12-07	39.500	39.500	38.200	39.000	39.000	17,057
2022-12-06	39.000	40.180	38.460	39.000	39.000	17,055
2022-12-05	39.360	40.200	39.360	39.900	39.900	5,508
2022-12-02	39.000	40.300	39.000	39.950	39.950	11,826
2022-12-01	41.000	41.000	39.550	40.000	40.000	81,683
2022-11-30	40.500	40.500	39.950	39.950	39.950	7,939
2022-11-29	39.000	41.000	39.000	40.000	40.000	11,908
2022-11-28	40.500	42.000	39.150	40.000	40.000	92,636
2022-11-25	41.000	41.750	40.800	41.750	41.750	32,720
2022-11-24	41.000	42.440	41.000	41.700	41.700	230,917
2022-11-23	41.180	41.950	41.050	41.950	41.950	12,216
2022-11-22	41.000	41.500	41.000	41.500	41.500	43,058
2022-11-21	41.820	41.820	41.220	41.500	41.500	32,124
2022-11-18	42.000	42.900	41.820	41.950	41.950	38,500
2022-11-17	43.000	44.000	42.000	42.500	42.500	33,525
2022-11-16	41.000	45.150	39.300	44.000	44.000	306,232
2022-11-15	38.700	40.934	38.700	40.000	40.000	89,647
2022-11-14	38.700	39.250	38.700	39.250	39.250	757
2022-11-11	38.500	40.450	38.500	39.750	39.750	103,118
2022-11-10	39.700	39.700	38.950	39.250	39.250	25,122
2022-11-09	39.000	40.240	38.950	39.250	39.250	133,745
2022-11-08	39.000	40.700	39.000	39.600	39.600	11,340
2022-11-07	39.500	40.240	39.100	39.500	39.500	85,930
2022-11-04	40.000	40.430	39.500	40.250	40.250	37,387
2022-11-03	41.300	41.300	40.000	41.000	41.000	56,978
2022-11-02	38.900	42.400	38.072	41.000	41.000	263,881
2022-11-01	36.100	38.500	36.100	38.200	38.200	101,288
2022-10-28	38.000	38.000	36.442	37.000	37.000	57,808
2022-10-27	37.810	37.810	36.195	37.000	37.000	38,110
2022-10-26	37.000	37.000	36.480	37.000	37.000	90,368
2022-10-25	36.900	37.000	35.710	36.300	36.300	85,173
2022-10-24	36.180	36.630	36.180	36.500	36.500	26,237
2022-10-21	36.162	36.630	36.162	36.500	36.500	8,591
2022-10-20	36.000	37.000	36.000	36.500	36.500	4,314
2022-10-19	36.000	36.800	36.000	36.500	36.500	81,593
2022-10-18	36.900	36.900	36.200	36.500	36.500	11,759
2022-10-17	36.900	36.900	36.019	36.500	36.500	100,251
2022-10-14	37.250	37.250	36.450	36.500	36.500	56,843
2022-10-13	36.600	37.536	36.600	37.300	37.300	18,499
2022-10-12	38.000	38.000	37.000	37.300	37.300	122,837
2022-10-11	38.000	38.000	37.150	37.450	37.450	2,982
2022-10-10	37.000	38.150	37.000	37.500	37.500	39,212
2022-10-07	38.900	38.900	37.000	37.950	37.950	1,532,890
2022-10-06	37.000	38.178	37.000	38.000	38.000	26,400
2022-10-05	37.000	38.900	37.000	37.000	37.000	126,859
2022-10-04	37.100	38.000	36.000	38.000	38.000	98,198
2022-10-03	36.307	37.000	36.307	36.650	36.650	14,224

← NewerPage 17 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.