1. Share Prices

  2. Staffline Group PLC (STAF)

45.05p+4.45 (+10.96%)05 Aug 2025, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Staffline Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202540.60p41.80p39.20p40.60p211,415
Aug 1, 202540.00p41.60p36.00p40.00p1,207,213
Jul 31, 202541.40p44.00p40.60p41.60p329,154
Jul 30, 202542.00p43.60p41.40p43.20p219,980
Jul 29, 202546.00p47.40p41.60p41.60p494,732
Jul 28, 202548.40p49.00p46.20p47.20p539,204
Jul 25, 202548.80p50.00p47.00p48.40p336,645
Jul 24, 202551.00p51.00p48.00p48.00p225,790
Jul 23, 202551.00p51.05p48.00p49.40p441,989
Jul 22, 202548.80p51.00p46.00p50.50p533,746
Jul 21, 202547.00p48.44p45.20p46.80p127,250
Jul 18, 202546.00p47.60p45.00p46.60p52,729
Jul 17, 202547.00p47.60p46.00p46.00p34,707
Jul 16, 202547.60p47.60p46.00p47.20p125,115
Jul 15, 202547.00p47.00p46.00p47.00p134,986
Jul 14, 202547.00p47.60p46.00p46.00p17,730
Jul 11, 202548.00p49.00p47.20p47.40p64,471
Jul 10, 202548.00p48.93p47.20p48.00p136,842
Jul 9, 202548.00p49.80p47.00p47.40p200,827
Jul 8, 202548.00p50.00p47.60p50.00p170,439
Jul 7, 202548.40p49.00p46.20p47.60p111,930
Jul 4, 202548.00p48.78p46.80p46.80p95,683
Jul 3, 202547.00p47.71p46.71p47.40p121,764
Jul 2, 202548.20p49.00p47.40p47.40p38,944
Jul 1, 202549.40p49.40p47.20p47.20p117,885
Jun 30, 202546.20p49.40p46.20p47.00p316,074
Jun 27, 202546.40p47.40p45.00p46.40p264,418
Jun 26, 202546.80p46.80p46.00p46.20p19,552
Jun 25, 202546.00p48.80p46.00p46.00p88,683
Jun 24, 202543.60p47.50p42.56p46.00p201,940
Jun 23, 202543.00p43.60p42.00p42.20p74,843
Jun 20, 202543.60p44.38p43.00p43.00p309,498
Jun 19, 202547.00p49.00p43.75p45.00p345,609
Jun 18, 202548.40p50.00p47.00p47.00p178,544
Jun 17, 202547.60p49.60p47.20p48.20p588,447
Jun 16, 202546.60p48.40p45.31p47.60p369,898
Jun 13, 202544.00p47.80p43.00p47.00p474,011
Jun 12, 202541.80p45.70p41.80p44.60p321,093
Jun 11, 202540.60p45.05p39.20p43.40p1,072,673
Jun 10, 202539.20p40.91p39.20p39.20p39,221
Jun 9, 202539.40p41.25p38.85p41.20p389,832
Jun 6, 202539.00p39.95p38.55p38.70p74,830
Jun 5, 202539.60p39.97p39.40p39.40p58,434
Jun 4, 202540.60p40.60p39.40p40.00p374,895
Jun 3, 202540.60p41.62p40.60p40.60p84,201
Jun 2, 202541.00p42.00p39.60p41.60p250,322
May 30, 202539.80p41.00p39.40p39.40p164,202
May 29, 202540.60p42.20p39.40p40.60p292,962
May 28, 202541.20p43.60p40.00p40.00p454,127
May 27, 202542.40p44.00p41.20p41.40p657,101
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Fresnillo PLC1,532.006.83
Keller Group PLC1,393.165.70
Travis Perkins PLC564.005.42
Oxford Nanopore Technologies PLC209.005.34
Hunting PLC308.505.29

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.80-16.34
Raspberry Pi Holdings PLC405.00-3.71
Senior PLC181.80-2.89
Jtc PLC921.00-2.95
Ocado Group PLC341.00-2.32
Dr. Martens PLC75.95-2.25