UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.55 -0.14 (-0.17%) GOLD FUTURES
2,392.40 +4.00 (+0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,063.38 +2,025.98 (+4.13%)
Staffline Group plc (STAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 29.67 | 30.00 | 29.50 | 29.75 | 29.75 | 27,628 |
| 17 Apr 2024 | 29.90 | 29.90 | 29.20 | 29.55 | 29.55 | 46,975 |
| 16 Apr 2024 | 29.90 | 29.90 | 28.67 | 29.30 | 29.30 | 11,490 |
| 15 Apr 2024 | 29.90 | 29.90 | 28.50 | 29.20 | 29.20 | 99,918 |
| 12 Apr 2024 | 31.00 | 31.00 | 28.76 | 29.25 | 29.25 | 251,372 |
| 11 Apr 2024 | 30.67 | 31.06 | 30.67 | 31.20 | 31.20 | 53,576 |
| 10 Apr 2024 | 31.00 | 31.45 | 30.50 | 30.50 | 30.50 | 143,698 |
| 09 Apr 2024 | 29.90 | 31.70 | 28.31 | 31.10 | 31.10 | 942,349 |
| 08 Apr 2024 | 29.10 | 30.00 | 28.50 | 28.80 | 28.80 | 136,845 |
| 05 Apr 2024 | 29.10 | 30.28 | 27.36 | 29.70 | 29.70 | 304,380 |
| 04 Apr 2024 | 27.00 | 29.84 | 29.74 | 29.40 | 29.40 | 103,068 |
| 03 Apr 2024 | 25.90 | 27.92 | 25.00 | 27.50 | 27.50 | 8,459,018 |
| 02 Apr 2024 | 25.79 | 25.80 | 25.00 | 25.45 | 25.45 | 145,723 |
| 28 Mar 2024 | 25.86 | 26.40 | 25.00 | 25.45 | 25.45 | 582,885 |
| 27 Mar 2024 | 25.00 | 26.40 | 25.00 | 25.50 | 25.50 | 631,461 |
| 26 Mar 2024 | 25.50 | 25.66 | 25.27 | 25.45 | 25.45 | 145,250 |
| 25 Mar 2024 | 25.50 | 25.90 | 25.00 | 25.90 | 25.90 | 33,502 |
| 22 Mar 2024 | 26.20 | 26.50 | 25.98 | 26.10 | 26.10 | 680,235 |
| 21 Mar 2024 | 25.50 | 26.30 | 25.50 | 25.50 | 25.50 | 21,573 |
| 20 Mar 2024 | 26.00 | 27.58 | 26.00 | 26.00 | 26.00 | 5,043,064 |
| 19 Mar 2024 | 27.00 | 27.22 | 25.10 | 26.75 | 26.75 | 1,257,931 |
| 18 Mar 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 118,214 |
| 15 Mar 2024 | 25.40 | 27.00 | 25.00 | 25.00 | 25.00 | 94,865 |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 25.50 | 25.90 | 25.90 | 41,716 |
| 12 Mar 2024 | 26.80 | 27.50 | 25.31 | 26.00 | 26.00 | 185,008 |
| 11 Mar 2024 | 27.40 | 27.40 | 25.46 | 26.25 | 26.25 | 11,102 |
| 08 Mar 2024 | 25.90 | 27.50 | 25.10 | 27.50 | 27.50 | 58,827 |
| 07 Mar 2024 | 25.10 | 26.90 | 25.10 | 26.00 | 26.00 | 42,175 |
| 06 Mar 2024 | 26.90 | 26.90 | 25.40 | 25.85 | 25.85 | 22,719 |
| 05 Mar 2024 | 26.10 | 26.90 | 25.00 | 25.70 | 25.70 | 43,742 |
| 04 Mar 2024 | 26.50 | 26.78 | 26.12 | 26.50 | 26.50 | 92,910 |
| 01 Mar 2024 | 29.50 | 29.50 | 27.00 | 27.25 | 27.25 | 135,054 |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.70 | 28.70 | 600 |
| 28 Feb 2024 | 29.00 | 29.05 | 28.36 | 28.70 | 28.70 | 83,293 |
| 27 Feb 2024 | 29.00 | 29.00 | 28.10 | 28.70 | 28.70 | 76,790 |
| 26 Feb 2024 | 29.10 | 31.00 | 29.10 | 29.45 | 29.45 | 44,656 |
| 23 Feb 2024 | 31.00 | 31.31 | 29.83 | 30.00 | 30.00 | 184,443 |
| 22 Feb 2024 | 32.00 | 32.23 | 31.10 | 31.45 | 31.45 | 2,698,420 |
| 21 Feb 2024 | 32.00 | 32.33 | 31.00 | 31.50 | 31.50 | 2,357,891 |
| 20 Feb 2024 | 34.00 | 35.00 | 32.10 | 32.75 | 32.75 | 563,651 |
| 19 Feb 2024 | 31.00 | 35.07 | 30.10 | 34.00 | 34.00 | 575,249 |
| 16 Feb 2024 | 29.00 | 31.75 | 28.41 | 31.25 | 31.25 | 487,719 |
| 15 Feb 2024 | 27.80 | 28.90 | 27.80 | 28.50 | 28.50 | 51,586 |
| 14 Feb 2024 | 28.00 | 29.00 | 27.20 | 28.50 | 28.50 | 136,432 |
| 13 Feb 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 142,692 |
| 12 Feb 2024 | 27.50 | 27.50 | 26.83 | 27.50 | 27.50 | 10,203 |
| 09 Feb 2024 | 27.00 | 27.33 | 26.83 | 27.00 | 27.00 | 4,121 |
| 08 Feb 2024 | 27.00 | 27.77 | 26.50 | 27.00 | 27.00 | 267,198 |
| 07 Feb 2024 | 26.60 | 28.00 | 26.54 | 27.30 | 27.30 | 96,713 |
| 06 Feb 2024 | 27.00 | 27.78 | 27.00 | 27.25 | 27.25 | 64,046 |
| 05 Feb 2024 | 27.50 | 28.50 | 27.00 | 27.70 | 27.70 | 326,832 |
| 02 Feb 2024 | 27.00 | 28.26 | 27.00 | 28.15 | 28.15 | 153,747 |
| 01 Feb 2024 | 26.00 | 27.00 | 26.00 | 26.60 | 26.60 | 467,184 |
| 31 Jan 2024 | 26.30 | 26.60 | 26.00 | 26.60 | 26.60 | 33,363 |
| 30 Jan 2024 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | 220,693 |
| 29 Jan 2024 | 25.40 | 25.80 | 24.94 | 25.80 | 25.80 | 84,447 |
| 26 Jan 2024 | 24.00 | 26.00 | 23.50 | 26.00 | 26.00 | 289,051 |
| 25 Jan 2024 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 221,522 |
| 24 Jan 2024 | 22.00 | 23.50 | 21.10 | 23.00 | 23.00 | 589,342 |
| 23 Jan 2024 | 24.00 | 24.90 | 21.55 | 22.40 | 22.40 | 730,755 |
| 22 Jan 2024 | 26.00 | 26.00 | 24.00 | 24.50 | 24.50 | 141,560 |
| 19 Jan 2024 | 25.00 | 25.00 | 24.74 | 25.00 | 25.00 | 134,639 |
| 18 Jan 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 83,659 |
| 17 Jan 2024 | 25.90 | 26.00 | 24.77 | 26.00 | 26.00 | 447,856 |
| 16 Jan 2024 | 25.00 | 26.10 | 25.00 | 25.10 | 25.10 | 147,990 |
| 15 Jan 2024 | 25.55 | 26.20 | 24.64 | 25.50 | 25.50 | 300,065 |
| 12 Jan 2024 | 24.40 | 25.90 | 23.60 | 25.00 | 25.00 | 53,034 |
| 11 Jan 2024 | 24.00 | 25.50 | 23.67 | 24.40 | 24.40 | 126,982 |
| 10 Jan 2024 | 24.00 | 24.02 | 23.50 | 24.00 | 24.00 | 228,909 |
| 09 Jan 2024 | 25.60 | 24.50 | 24.50 | 24.50 | 24.50 | 85,597 |
| 08 Jan 2024 | 26.00 | 26.00 | 24.21 | 25.40 | 25.40 | 128,811 |
| 05 Jan 2024 | 23.60 | 26.33 | 23.28 | 25.00 | 25.00 | 6,651,031 |
| 04 Jan 2024 | 23.50 | 23.50 | 23.01 | 23.50 | 23.50 | 2,210,506 |
| 03 Jan 2024 | 23.50 | 23.50 | 23.33 | 23.50 | 23.50 | 27,433 |
| 02 Jan 2024 | 23.00 | 23.50 | 22.31 | 22.75 | 22.75 | 127,583 |
| 29 Dec 2023 | 23.00 | 23.40 | 22.10 | 22.75 | 22.75 | 58,076 |
| 28 Dec 2023 | 23.90 | 23.90 | 22.69 | 22.75 | 22.75 | 18,645 |
| 27 Dec 2023 | 23.50 | 23.62 | 23.10 | 23.45 | 23.45 | 102,594 |
| 22 Dec 2023 | 22.74 | 23.20 | 22.74 | 23.00 | 23.00 | 86,546 |
| 21 Dec 2023 | 23.75 | 23.75 | 23.19 | 23.75 | 23.75 | 6,337 |
| 20 Dec 2023 | 23.90 | 23.90 | 23.10 | 23.25 | 23.25 | 185,144 |
| 19 Dec 2023 | 23.50 | 23.72 | 23.02 | 23.50 | 23.50 | 12,408 |
| 18 Dec 2023 | 23.10 | 24.50 | 23.00 | 23.60 | 23.60 | 128,025 |
| 15 Dec 2023 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 13,206 |
| 14 Dec 2023 | 23.20 | 23.20 | 22.70 | 23.10 | 23.10 | 99,275 |
| 13 Dec 2023 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | 270,070 |
| 12 Dec 2023 | 22.60 | 25.00 | 22.60 | 23.75 | 23.75 | 78,286 |
| 11 Dec 2023 | 22.10 | 24.90 | 22.10 | 24.00 | 24.00 | 46,619 |
| 08 Dec 2023 | 23.50 | 23.50 | 22.32 | 22.60 | 22.60 | 19,822 |
| 07 Dec 2023 | 23.48 | 23.48 | 22.28 | 23.05 | 23.05 | 41,080 |
| 06 Dec 2023 | 23.60 | 23.60 | 23.00 | 22.95 | 22.95 | 548,653 |
| 05 Dec 2023 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 32,452 |
| 04 Dec 2023 | 23.20 | 23.98 | 23.19 | 23.55 | 23.55 | 158,013 |
| 01 Dec 2023 | 23.00 | 23.60 | 23.00 | 23.55 | 23.55 | 33,310 |
| 30 Nov 2023 | 23.65 | 23.65 | 23.65 | 23.50 | 23.50 | 5,000 |
| 29 Nov 2023 | 24.00 | 24.00 | 22.55 | 23.55 | 23.55 | 222,709 |
| 28 Nov 2023 | 23.60 | 23.90 | 22.60 | 23.55 | 23.55 | 473,292 |
| 27 Nov 2023 | 23.90 | 24.00 | 23.25 | 23.50 | 23.50 | 2,320,892 |
| 24 Nov 2023 | 23.60 | 23.60 | 23.60 | 23.50 | 23.50 | 390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.