1. Share Prices

  2. Staffline Group PLC (STAF)

45.50p-0.20 (-0.44%)05 Dec 2025, 17:15
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
Dec 4, 202545.00p46.40p45.00p45.70p63,664
Dec 3, 202546.40p46.40p45.00p45.07p115,791
Dec 1, 202545.40p47.00p45.10p45.40p137,335
Nov 28, 202545.00p46.80p45.00p45.60p76,316
Nov 27, 202545.40p47.00p45.00p46.10p202,086
Nov 26, 202545.80p46.20p45.60p45.60p43,174
Nov 25, 202545.00p46.00p44.00p45.70p116,258
Nov 24, 202545.40p46.00p44.60p45.10p118,256
Nov 21, 202545.00p46.00p45.00p45.50p38,229
Nov 20, 202544.54p46.00p44.54p45.40p4,280
Nov 19, 202545.00p46.00p44.60p45.40p93,321
Nov 18, 202544.00p45.00p44.00p45.30p110,567
Nov 17, 202545.00p46.00p45.00p45.20p55,800
Nov 14, 202545.00p46.00p44.80p45.40p454,856
Nov 13, 202545.00p46.80p45.00p45.90p20,287
Nov 12, 202545.00p45.90p45.00p45.90p88,124
Nov 11, 202545.00p46.00p45.00p45.50p210,133
Nov 10, 202546.00p46.00p45.00p45.50p120,450
Nov 7, 202546.00p46.00p45.00p45.11p13,676
Nov 6, 202546.00p47.40p45.00p46.00p166,184
Nov 5, 202545.00p47.00p44.94p45.50p159,913
Nov 4, 202545.80p45.80p45.00p45.40p59,449
Nov 3, 202546.00p46.80p44.00p46.00p208,616
Oct 31, 202545.00p45.99p45.00p45.40p106,619
Oct 30, 202544.80p46.80p44.80p45.90p10,251
Oct 29, 202544.00p46.80p44.00p45.80p40,804
Oct 28, 202546.80p47.00p45.08p45.90p42,693
Oct 27, 202546.00p46.80p44.40p45.90p77,601
Oct 24, 202546.00p46.00p44.00p44.60p15,778
Oct 23, 202544.40p46.00p44.40p44.62p285,677
Oct 22, 202546.00p46.00p44.30p45.30p157,484
Oct 21, 202544.60p46.00p44.60p45.50p22,427
Oct 20, 202546.00p46.00p44.00p45.30p41,719
Oct 17, 202545.00p46.80p44.00p44.60p228,131
Oct 15, 202545.60p47.00p45.60p46.30p203,852
Oct 14, 202545.60p47.00p45.60p45.60p59,357
Oct 13, 202545.00p46.80p45.00p45.91p265,762
Oct 10, 202545.96p47.00p45.00p46.00p34,364
Oct 9, 202546.00p47.00p45.53p47.00p68,501
Oct 8, 202547.00p47.00p44.60p47.00p1,935,477
Oct 7, 202544.40p46.80p44.40p44.40p3,696
Oct 6, 202545.00p47.00p44.00p47.00p102,997
Oct 3, 202546.00p48.00p45.00p46.40p130,554
Oct 2, 202544.80p48.00p42.63p46.00p467,262
Oct 1, 202541.80p45.00p41.60p45.00p284,548
Sep 30, 202540.00p41.80p39.60p41.20p106,811
Sep 29, 202540.00p42.00p39.80p41.00p266,451
Sep 26, 202542.00p42.00p39.93p42.00p41,253
Sep 25, 202540.00p42.00p39.80p40.80p46,454
Sep 24, 202539.60p41.80p39.60p40.90p51,992
12345
Showing 1 to 50 of 250

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68