Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 44.000 | 44.740 | 44.000 | 44.500 | 44.500 | 11,570 |
| 2022-07-05 | 44.000 | 44.805 | 43.000 | 44.200 | 44.200 | 100,820 |
| 2022-07-04 | 46.000 | 46.505 | 44.000 | 44.450 | 44.450 | 255,392 |
| 2022-07-01 | 46.500 | 46.750 | 46.500 | 46.750 | 46.750 | 84,522 |
| 2022-06-30 | 47.000 | 47.050 | 46.610 | 46.750 | 46.750 | 147,532 |
| 2022-06-29 | 46.000 | 47.600 | 46.000 | 47.200 | 47.200 | 5,774 |
| 2022-06-28 | 46.900 | 48.000 | 46.536 | 47.000 | 47.000 | 64,496 |
| 2022-06-27 | 45.500 | 45.500 | 45.000 | 45.500 | 45.500 | 556 |
| 2022-06-24 | 46.000 | 46.750 | 45.000 | 45.000 | 45.000 | 224,215 |
| 2022-06-23 | 46.000 | 46.900 | 46.000 | 46.500 | 46.500 | 48,892 |
| 2022-06-22 | 46.500 | 47.000 | 46.095 | 46.500 | 46.500 | 161,448 |
| 2022-06-21 | 47.200 | 47.200 | 46.535 | 46.850 | 46.850 | 68,200 |
| 2022-06-20 | 47.000 | 49.000 | 46.500 | 47.250 | 47.250 | 41,095 |
| 2022-06-17 | 47.500 | 48.737 | 47.500 | 47.500 | 47.500 | 67,507 |
| 2022-06-16 | 47.200 | 47.750 | 46.500 | 46.500 | 46.500 | 201,926 |
| 2022-06-15 | 47.600 | 48.425 | 47.000 | 47.000 | 47.000 | 128,917 |
| 2022-06-14 | 46.500 | 48.000 | 45.740 | 47.050 | 47.050 | 61,930 |
| 2022-06-13 | 48.000 | 48.100 | 45.000 | 45.500 | 45.500 | 394,723 |
| 2022-06-10 | 48.400 | 49.450 | 47.500 | 48.000 | 48.000 | 46,441 |
| 2022-06-09 | 50.000 | 50.000 | 48.400 | 48.400 | 48.400 | 8,806 |
| 2022-06-08 | 49.000 | 49.500 | 48.600 | 49.000 | 49.000 | 58,427 |
| 2022-06-07 | 48.800 | 49.252 | 48.090 | 48.750 | 48.750 | 96,967 |
| 2022-06-06 | 49.000 | 49.500 | 48.100 | 48.400 | 48.400 | 66,406 |
| 2022-06-01 | 49.000 | 50.000 | 49.000 | 49.500 | 49.500 | 216,458 |
| 2022-05-31 | 49.000 | 50.600 | 49.000 | 49.000 | 49.000 | 185,712 |
| 2022-05-30 | 50.000 | 50.200 | 49.000 | 49.000 | 49.000 | 496,584 |
| 2022-05-27 | 49.100 | 50.260 | 49.100 | 50.000 | 50.000 | 11,506 |
| 2022-05-26 | 50.000 | 52.964 | 49.700 | 49.850 | 49.850 | 134,586 |
| 2022-05-25 | 50.400 | 51.000 | 50.300 | 50.300 | 50.300 | 2,288 |
| 2022-05-24 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 21,746 |
| 2022-05-23 | 50.200 | 50.900 | 50.000 | 50.400 | 50.400 | 64,051 |
| 2022-05-20 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 42,430 |
| 2022-05-19 | 50.200 | 51.160 | 50.000 | 50.000 | 50.000 | 52,502 |
| 2022-05-18 | 50.800 | 51.900 | 49.304 | 50.000 | 50.000 | 109,992 |
| 2022-05-17 | 50.000 | 50.863 | 50.000 | 50.000 | 50.000 | 54,129 |
| 2022-05-16 | 49.000 | 50.800 | 49.000 | 49.000 | 49.000 | 16,576 |
| 2022-05-13 | 51.000 | 53.000 | 49.000 | 49.000 | 49.000 | 200,732 |
| 2022-05-12 | 50.200 | 50.337 | 48.000 | 49.000 | 49.000 | 729,442 |
| 2022-05-11 | 50.000 | 51.000 | 49.525 | 50.800 | 50.800 | 66,163 |
| 2022-05-10 | 50.000 | 51.000 | 49.600 | 50.100 | 50.100 | 25,444 |
| 2022-05-09 | 51.000 | 52.800 | 49.200 | 50.300 | 50.300 | 116,789 |
| 2022-05-06 | 53.000 | 53.337 | 49.348 | 52.200 | 52.200 | 361,909 |
| 2022-05-05 | 54.600 | 54.660 | 53.600 | 54.100 | 54.100 | 69,300 |
| 2022-05-04 | 55.200 | 56.800 | 53.200 | 53.900 | 53.900 | 139,495 |
| 2022-05-03 | 55.400 | 56.800 | 55.000 | 55.200 | 55.200 | 59,776 |
| 2022-04-29 | 55.600 | 56.740 | 55.030 | 55.800 | 55.800 | 19,468 |
| 2022-04-28 | 55.000 | 55.800 | 54.600 | 54.600 | 54.600 | 31,215 |
| 2022-04-27 | 56.400 | 57.000 | 54.330 | 55.000 | 55.000 | 65,552 |
| 2022-04-26 | 55.800 | 57.000 | 55.050 | 56.000 | 56.000 | 71,166 |
| 2022-04-25 | 55.000 | 56.320 | 54.000 | 55.800 | 55.800 | 167,132 |
| 2022-04-22 | 56.000 | 56.800 | 55.000 | 55.000 | 55.000 | 240,747 |
| 2022-04-21 | 57.000 | 57.720 | 57.000 | 57.400 | 57.400 | 36,242 |
| 2022-04-20 | 57.000 | 58.000 | 56.800 | 57.000 | 57.000 | 103,366 |
| 2022-04-19 | 58.000 | 59.000 | 56.900 | 57.000 | 57.000 | 274,076 |
| 2022-04-14 | 56.000 | 60.000 | 56.000 | 58.800 | 58.800 | 58,033 |
| 2022-04-13 | 56.600 | 58.500 | 56.600 | 57.600 | 57.600 | 39,025 |
| 2022-04-12 | 55.800 | 58.200 | 55.800 | 58.200 | 58.200 | 109,525 |
| 2022-04-11 | 60.000 | 60.000 | 55.308 | 56.800 | 56.800 | 454,585 |
| 2022-04-08 | 60.200 | 61.040 | 59.600 | 59.600 | 59.600 | 85,395 |
| 2022-04-07 | 60.800 | 61.200 | 59.200 | 60.200 | 60.200 | 77,036 |
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.