Staffline Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	37.000	37.300	36.380	37.150	37.150	73,636
2022-09-29	38.900	38.900	37.000	38.000	38.000	253,121
2022-09-28	37.000	38.590	37.000	38.000	38.000	16,691
2022-09-27	37.000	38.525	37.000	38.500	38.500	23,369
2022-09-26	37.100	37.900	37.100	37.750	37.750	2,759
2022-09-23	37.000	37.900	36.876	37.500	37.500	337,994
2022-09-22	39.000	40.000	37.950	37.950	37.950	66,781
2022-09-21	40.440	40.440	39.000	39.500	39.500	47,487
2022-09-20	41.400	41.400	39.120	40.250	40.250	375
2022-09-16	41.400	41.400	39.151	40.250	40.250	6,007
2022-09-15	40.728	40.728	39.200	40.700	40.700	10,697
2022-09-14	40.000	40.750	39.410	40.750	40.750	95,515
2022-09-13	40.000	41.400	40.000	40.750	40.750	37,510
2022-09-12	41.500	41.500	40.465	40.750	40.750	28,972
2022-09-09	41.400	41.400	40.100	40.750	40.750	23,641
2022-09-08	40.400	40.450	39.720	40.450	40.450	43,069
2022-09-07	40.500	41.900	40.000	40.250	40.250	98,219
2022-09-06	41.900	41.900	40.750	41.300	41.300	33,216
2022-09-05	41.300	41.368	40.026	40.850	40.850	90,829
2022-09-02	41.000	41.300	40.000	40.350	40.350	29,159
2022-09-01	40.800	42.000	40.000	42.000	42.000	72,370
2022-08-31	41.000	41.700	40.906	41.500	41.500	34,267
2022-08-30	42.000	43.400	40.800	41.050	41.050	189,508
2022-08-26	42.000	42.750	42.000	42.750	42.750	51,301
2022-08-25	43.000	43.000	42.700	42.700	42.700	35,746
2022-08-24	44.300	44.300	42.250	43.400	43.400	27,397
2022-08-23	42.500	43.300	42.360	43.300	43.300	61,488
2022-08-22	44.000	45.905	42.670	43.200	43.200	162,968
2022-08-19	45.100	45.684	44.880	44.900	44.900	10,710
2022-08-18	45.420	47.000	45.000	46.000	46.000	1,644,848
2022-08-17	46.000	46.240	45.220	46.000	46.000	48,719
2022-08-16	45.600	46.400	45.000	45.750	45.750	103,132
2022-08-15	45.100	47.000	44.240	45.150	45.150	55,274
2022-08-12	45.100	46.240	39.200	46.200	46.200	50,906
2022-08-11	43.000	48.900	42.080	46.000	46.000	839,565
2022-08-10	41.000	42.000	39.260	41.500	41.500	446,837
2022-08-09	40.000	40.100	39.000	40.100	40.100	171,503
2022-08-08	38.500	39.328	38.500	39.000	39.000	37,126
2022-08-05	40.000	40.000	38.500	39.450	39.450	43,303
2022-08-04	39.900	39.900	38.820	39.500	39.500	53,399
2022-08-03	39.000	39.376	38.280	38.900	38.900	290,569
2022-08-02	43.000	45.000	38.000	39.650	39.650	804,185
2022-08-01	44.500	44.752	44.000	44.000	44.000	103,675
2022-07-29	45.000	45.380	44.406	45.250	45.250	83,832
2022-07-28	44.100	44.500	44.081	44.500	44.500	29,725
2022-07-27	44.388	46.100	44.388	44.750	44.750	161,005
2022-07-26	45.000	45.250	45.000	45.250	45.250	5,000
2022-07-25	45.000	46.500	44.757	46.500	46.500	32,406
2022-07-22	46.000	46.000	43.614	44.900	44.900	50,145
2022-07-21	44.100	46.000	44.000	46.000	46.000	21,323
2022-07-20	45.900	45.900	44.475	45.200	45.200	861
2022-07-19	44.600	45.000	44.200	44.200	44.200	28,447
2022-07-18	44.000	45.900	43.525	44.000	44.000	111,877
2022-07-15	43.500	44.000	43.000	43.250	43.250	443,601
2022-07-14	43.500	44.000	43.500	44.000	44.000	95,243
2022-07-13	45.900	45.900	43.691	44.750	44.750	139,763
2022-07-12	44.500	45.900	44.260	45.000	45.000	28,126
2022-07-11	44.000	45.300	43.250	44.750	44.750	135,168
2022-07-08	44.400	45.200	44.009	45.200	45.200	57,128
2022-07-07	44.585	44.720	44.090	44.500	44.500	23,285

← NewerPage 18 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.