Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Staffline (STAF) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 41.20 42.00 40.00 40.00 454,126
27th May 2025 (Tue) 42.40 44.00 41.40 41.40 657,095
26th May 2025 (Mon) 42.19 42.19 42.19 42.19 0
23rd May 2025 (Fri) 42.00 45.00 42.00 42.00 567,346
22nd May 2025 (Thu) 41.00 42.00 39.40 41.50 412,632
21st May 2025 (Wed) 41.00 42.00 40.00 40.60 326,201
20th May 2025 (Tue) 37.60 40.80 37.60 40.00 1,091,657
19th May 2025 (Mon) 33.00 37.60 33.00 37.20 846,869
16th May 2025 (Fri) 30.00 34.00 30.00 32.50 1,669,605
15th May 2025 (Thu) 27.20 27.20 27.20 27.20 1,597
14th May 2025 (Wed) 27.00 27.20 27.00 27.20 68,083
13th May 2025 (Tue) 27.20 27.20 27.20 27.00 13,628
12th May 2025 (Mon) 26.70 26.80 26.70 26.80 2,896
9th May 2025 (Fri) 27.20 27.20 26.70 26.70 0
8th May 2025 (Thu) 27.00 27.00 26.60 27.20 38,208
7th May 2025 (Wed) 26.80 27.20 26.80 27.30 55,092
6th May 2025 (Tue) 26.00 27.00 26.00 26.00 108,502
5th May 2025 (Mon) 26.62 26.62 26.62 26.62 0
2nd May 2025 (Fri) 26.50 26.50 26.40 26.40 112,306
1st May 2025 (Thu) 26.60 26.60 26.50 26.50 8,740
30th Apr 2025 (Wed) 27.00 27.00 27.00 26.60 8,738
29th Apr 2025 (Tue) 27.00 27.00 27.00 26.60 111,150
28th Apr 2025 (Mon) 26.30 26.60 26.30 26.60 140
25th Apr 2025 (Fri) 26.70 26.70 26.30 26.30 31,528
24th Apr 2025 (Thu) 26.40 26.80 26.40 26.70 37,827
23rd Apr 2025 (Wed) 26.20 26.20 26.20 26.20 76,045
22nd Apr 2025 (Tue) 26.00 26.80 26.00 25.80 103,673
21st Apr 2025 (Mon) 25.80 25.80 25.80 25.80 0
18th Apr 2025 (Fri) 25.80 25.80 25.80 25.80 0
17th Apr 2025 (Thu) 26.00 26.20 26.00 25.80 74,638
16th Apr 2025 (Wed) 27.00 27.00 26.80 26.40 37,028
15th Apr 2025 (Tue) 28.00 28.00 27.20 27.20 116,792
14th Apr 2025 (Mon) 28.00 28.60 28.00 28.20 69,600
11th Apr 2025 (Fri) 30.00 30.00 28.00 28.50 14,375,480
10th Apr 2025 (Thu) 29.00 29.00 29.00 29.00 129,901
9th Apr 2025 (Wed) 29.20 29.20 28.40 28.40 102,494
8th Apr 2025 (Tue) 30.60 30.60 29.40 29.40 1,431,893
7th Apr 2025 (Mon) 29.60 30.60 29.40 30.60 271,549
4th Apr 2025 (Fri) 31.00 31.00 29.60 29.80 382,239
3rd Apr 2025 (Thu) 31.40 31.40 31.40 31.40 42,817
2nd Apr 2025 (Wed) 32.00 32.00 32.00 32.00 26,498
1st Apr 2025 (Tue) 32.40 32.40 32.40 32.40 716,833
31st Mar 2025 (Mon) 32.30 32.80 32.20 32.20 607,221
FTSE 100 Latest
Value8,723.28
Change-2.73