Staffline Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25.000 | 26.100 | 25.000 | 26.100 | 26.100 | 86,935 |
| 2024-11-27 | 25.300 | 27.000 | 25.000 | 25.450 | 25.450 | 72,914 |
| 2024-11-26 | 26.000 | 26.019 | 25.020 | 25.600 | 25.600 | 296,251 |
| 2024-11-25 | 27.400 | 27.400 | 26.000 | 26.950 | 26.950 | 7,716 |
| 2024-11-22 | 26.600 | 26.950 | 26.006 | 26.950 | 26.950 | 43,809 |
| 2024-11-21 | 27.100 | 27.100 | 26.011 | 26.350 | 26.350 | 71,448 |
| 2024-11-20 | 26.600 | 27.150 | 26.600 | 27.150 | 27.150 | 175,888 |
| 2024-11-19 | 26.800 | 27.280 | 26.350 | 26.900 | 26.900 | 50,211 |
| 2024-11-18 | 26.800 | 27.350 | 26.800 | 27.350 | 27.350 | 2,091 |
| 2024-11-15 | 27.000 | 27.522 | 27.000 | 27.450 | 27.450 | 8,392 |
| 2024-11-14 | 27.000 | 29.900 | 26.500 | 27.450 | 27.450 | 122,989 |
| 2024-11-13 | 27.788 | 28.700 | 27.548 | 28.700 | 28.700 | 28,787 |
| 2024-11-12 | 27.500 | 28.700 | 27.000 | 28.700 | 28.700 | 84,396 |
| 2024-11-11 | 28.000 | 28.400 | 27.400 | 27.600 | 27.600 | 151,940 |
| 2024-11-08 | 27.500 | 29.600 | 27.500 | 28.500 | 28.500 | 12,376 |
| 2024-11-07 | 30.000 | 30.000 | 27.900 | 28.900 | 28.900 | 1,922 |
| 2024-11-06 | 28.200 | 29.400 | 27.700 | 28.850 | 28.850 | 67,146 |
| 2024-11-05 | 28.200 | 28.200 | 28.000 | 28.050 | 28.050 | 2,744 |
| 2024-11-04 | 28.600 | 28.688 | 27.900 | 27.900 | 27.900 | 128,326 |
| 2024-11-01 | 28.000 | 28.900 | 27.700 | 28.600 | 28.600 | 102,123 |
| 2024-10-31 | 28.100 | 29.300 | 28.000 | 28.550 | 28.550 | 22,563 |
| 2024-10-30 | 28.000 | 29.000 | 27.550 | 27.900 | 27.900 | 209,029 |
| 2024-10-29 | 28.000 | 28.500 | 27.500 | 27.800 | 27.800 | 269,493 |
| 2024-10-28 | 27.500 | 28.500 | 27.500 | 28.100 | 28.100 | 111,667 |
| 2024-10-25 | 27.500 | 28.475 | 27.205 | 28.000 | 28.000 | 385,982 |
| 2024-10-24 | 26.225 | 26.550 | 26.225 | 26.550 | 26.550 | 45 |
| 2024-10-23 | 25.800 | 26.900 | 25.568 | 26.500 | 26.500 | 144,143 |
| 2024-10-22 | 25.800 | 25.900 | 25.000 | 25.500 | 25.500 | 39,081 |
| 2024-10-21 | 26.000 | 26.900 | 25.090 | 26.100 | 26.100 | 110,229 |
| 2024-10-18 | 26.500 | 26.800 | 25.100 | 25.550 | 25.550 | 299,276 |
| 2024-10-17 | 27.000 | 28.900 | 26.640 | 27.200 | 27.200 | 333,043 |
| 2024-10-16 | 29.000 | 29.000 | 27.600 | 27.950 | 27.950 | 62,545 |
| 2024-10-15 | 27.800 | 28.900 | 27.400 | 28.300 | 28.300 | 50,099 |
| 2024-10-14 | 28.100 | 28.150 | 27.400 | 27.900 | 27.900 | 72,005 |
| 2024-10-11 | 28.000 | 29.500 | 28.000 | 28.800 | 28.800 | 100,927 |
| 2024-10-10 | 28.500 | 28.510 | 28.004 | 28.350 | 28.350 | 60,810 |
| 2024-10-09 | 29.080 | 29.080 | 28.500 | 29.000 | 29.000 | 7,601 |
| 2024-10-08 | 29.000 | 29.200 | 28.015 | 29.200 | 29.200 | 14,337 |
| 2024-10-07 | 28.500 | 29.050 | 28.015 | 28.450 | 28.450 | 7,959 |
| 2024-10-04 | 28.500 | 29.440 | 28.000 | 29.000 | 29.000 | 104,408 |
| 2024-10-03 | 29.500 | 30.400 | 29.000 | 29.700 | 29.700 | 54,500 |
| 2024-10-02 | 30.900 | 30.900 | 29.792 | 29.950 | 29.950 | 114,143 |
| 2024-10-01 | 30.000 | 31.140 | 30.000 | 30.950 | 30.950 | 117,027 |
| 2024-09-30 | 30.019 | 30.050 | 30.000 | 30.050 | 30.050 | 66,331 |
| 2024-09-27 | 31.000 | 31.620 | 30.450 | 30.450 | 30.450 | 54,851 |
| 2024-09-26 | 32.500 | 32.600 | 30.710 | 31.200 | 31.200 | 96,735 |
| 2024-09-25 | 33.900 | 33.900 | 32.514 | 33.200 | 33.200 | 571,560 |
| 2024-09-24 | 32.500 | 33.200 | 32.500 | 33.200 | 33.200 | 919,796 |
| 2024-09-23 | 32.400 | 34.900 | 32.400 | 33.650 | 33.650 | 17,792 |
| 2024-09-20 | 32.525 | 34.900 | 32.525 | 33.650 | 33.650 | 722 |
| 2024-09-19 | 33.000 | 34.900 | 33.000 | 33.650 | 33.650 | 22,477 |
| 2024-09-18 | 33.100 | 34.900 | 32.525 | 34.200 | 34.200 | 335,785 |
| 2024-09-17 | 33.900 | 33.900 | 33.158 | 33.450 | 33.450 | 151,304 |
| 2024-09-16 | 34.450 | 34.450 | 34.000 | 34.000 | 34.000 | 779,701 |
| 2024-09-13 | 33.400 | 34.000 | 33.000 | 34.000 | 34.000 | 94,072 |
| 2024-09-12 | 33.400 | 34.440 | 33.400 | 34.150 | 34.150 | 279,238 |
| 2024-09-11 | 34.000 | 34.450 | 33.500 | 34.150 | 34.150 | 182,285 |
| 2024-09-10 | 34.330 | 34.580 | 34.330 | 34.500 | 34.500 | 159,443 |
| 2024-09-09 | 34.100 | 34.880 | 34.000 | 34.500 | 34.500 | 215,890 |
| 2024-09-06 | 34.900 | 34.900 | 34.270 | 34.450 | 34.450 | 129,492 |
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.