Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 59.400 | 61.500 | 58.600 | 60.100 | 60.100 | 268,702 |
| 2022-01-12 | 60.200 | 61.800 | 58.232 | 60.200 | 60.200 | 178,554 |
| 2022-01-11 | 60.200 | 61.800 | 60.000 | 61.800 | 61.800 | 57,627 |
| 2022-01-10 | 60.800 | 61.800 | 59.203 | 61.000 | 61.000 | 189,892 |
| 2022-01-07 | 59.200 | 61.800 | 58.350 | 60.500 | 60.500 | 64,232 |
| 2022-01-06 | 61.600 | 62.800 | 59.200 | 60.700 | 60.700 | 165,636 |
| 2022-01-05 | 62.400 | 63.000 | 61.600 | 62.500 | 62.500 | 65,044 |
| 2022-01-04 | 65.000 | 65.000 | 62.000 | 62.700 | 62.700 | 123,922 |
| 2021-12-31 | 63.200 | 64.800 | 62.000 | 63.400 | 63.400 | 59,521 |
| 2021-12-30 | 61.200 | 64.800 | 60.536 | 64.000 | 64.000 | 101,135 |
| 2021-12-29 | 59.800 | 61.000 | 59.000 | 60.900 | 60.900 | 118,943 |
| 2021-12-24 | 58.000 | 59.800 | 57.444 | 58.700 | 58.700 | 59,889 |
| 2021-12-23 | 58.400 | 60.000 | 58.000 | 59.100 | 59.100 | 72,900 |
| 2021-12-22 | 59.000 | 59.000 | 57.132 | 58.200 | 58.200 | 47,473 |
| 2021-12-21 | 57.000 | 58.600 | 57.000 | 58.500 | 58.500 | 133,792 |
| 2021-12-20 | 58.000 | 58.036 | 56.000 | 57.500 | 57.500 | 119,304 |
| 2021-12-17 | 61.000 | 61.000 | 58.020 | 58.400 | 58.400 | 302,224 |
| 2021-12-16 | 59.000 | 61.400 | 58.000 | 58.500 | 58.500 | 74,477 |
| 2021-12-15 | 59.600 | 61.670 | 59.156 | 60.000 | 60.000 | 38,526 |
| 2021-12-14 | 63.000 | 63.456 | 59.308 | 60.100 | 60.100 | 237,636 |
| 2021-12-13 | 66.000 | 68.600 | 63.477 | 63.700 | 63.700 | 96,463 |
| 2021-12-10 | 61.600 | 70.234 | 60.420 | 65.900 | 65.900 | 500,056 |
| 2021-12-09 | 58.800 | 61.600 | 58.800 | 60.900 | 60.900 | 147,038 |
| 2021-12-08 | 58.800 | 58.800 | 57.234 | 58.600 | 58.600 | 78,226 |
| 2021-12-07 | 57.940 | 59.000 | 57.820 | 58.400 | 58.400 | 61,089 |
| 2021-12-06 | 57.000 | 58.650 | 56.400 | 57.700 | 57.700 | 79,322 |
| 2021-12-03 | 56.800 | 57.800 | 56.800 | 57.800 | 57.800 | 37,072 |
| 2021-12-02 | 57.000 | 57.800 | 56.600 | 57.700 | 57.700 | 69,291 |
| 2021-12-01 | 57.200 | 58.600 | 56.600 | 57.200 | 57.200 | 100,529 |
| 2021-11-30 | 56.600 | 58.000 | 56.414 | 57.900 | 57.900 | 63,231 |
| 2021-11-29 | 57.400 | 59.000 | 55.200 | 57.500 | 57.500 | 100,647 |
| 2021-11-26 | 58.000 | 59.800 | 54.530 | 56.000 | 56.000 | 481,353 |
| 2021-11-25 | 59.000 | 60.800 | 59.000 | 59.500 | 59.500 | 96,162 |
| 2021-11-24 | 59.000 | 60.100 | 58.600 | 60.000 | 60.000 | 99,298 |
| 2021-11-23 | 59.200 | 60.000 | 58.100 | 60.000 | 60.000 | 55,735 |
| 2021-11-22 | 61.400 | 62.800 | 59.200 | 59.800 | 59.800 | 186,600 |
| 2021-11-19 | 61.200 | 62.472 | 60.000 | 60.000 | 60.000 | 173,817 |
| 2021-11-18 | 61.000 | 63.000 | 61.000 | 62.000 | 62.000 | 120,785 |
| 2021-11-17 | 63.000 | 63.500 | 61.000 | 61.200 | 61.200 | 222,714 |
| 2021-11-16 | 65.600 | 65.980 | 61.225 | 63.000 | 63.000 | 455,939 |
| 2021-11-15 | 67.200 | 67.700 | 65.000 | 66.800 | 66.800 | 80,717 |
| 2021-11-12 | 67.800 | 67.800 | 65.704 | 67.100 | 67.100 | 27,303 |
| 2021-11-11 | 68.600 | 69.800 | 65.140 | 66.200 | 66.200 | 130,365 |
| 2021-11-10 | 68.200 | 70.000 | 68.200 | 69.000 | 69.000 | 10,504 |
| 2021-11-09 | 69.000 | 69.300 | 68.280 | 69.300 | 69.300 | 62,566 |
| 2021-11-08 | 68.000 | 69.600 | 67.340 | 68.500 | 68.500 | 132,394 |
| 2021-11-05 | 67.000 | 67.760 | 66.600 | 67.500 | 67.500 | 79,964 |
| 2021-11-04 | 69.400 | 70.000 | 64.444 | 67.000 | 67.000 | 310,668 |
| 2021-11-03 | 69.200 | 70.800 | 69.200 | 70.100 | 70.100 | 38,262 |
| 2021-11-02 | 69.200 | 71.000 | 69.200 | 70.000 | 70.000 | 59,066 |
| 2021-11-01 | 70.600 | 71.000 | 69.000 | 70.600 | 70.600 | 81,692 |
| 2021-10-29 | 69.200 | 71.019 | 69.000 | 70.000 | 70.000 | 92,088 |
| 2021-10-28 | 70.800 | 70.800 | 69.000 | 69.000 | 69.000 | 106,870 |
| 2021-10-27 | 69.200 | 70.800 | 68.220 | 70.000 | 70.000 | 161,462 |
| 2021-10-26 | 71.200 | 72.800 | 69.000 | 69.000 | 69.000 | 159,102 |
| 2021-10-25 | 72.000 | 73.870 | 71.000 | 71.000 | 71.000 | 189,562 |
← NewerPage 21 of 21 · 1,256 trading days
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.