Staffline Group
(STAF)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
04/06/2025
|
40.60p
|
40.60p
|
39.40p
|
40.00p
|
374,895
|
|
03/06/2025
|
40.60p
|
41.62p
|
40.60p
|
40.60p
|
84,202
|
|
02/06/2025
|
41.00p
|
42.00p
|
39.60p
|
41.60p
|
250,322
|
|
30/05/2025
|
39.80p
|
41.00p
|
39.40p
|
39.40p
|
164,202
|
|
29/05/2025
|
40.60p
|
42.20p
|
39.40p
|
40.60p
|
292,963
|
|
28/05/2025
|
41.20p
|
43.60p
|
40.00p
|
40.00p
|
404,128
|
|
27/05/2025
|
42.40p
|
44.00p
|
41.20p
|
41.40p
|
657,102
|
|
26/05/2025
|
42.00p
|
46.00p
|
40.20p
|
42.00p
|
567,352
|
|
23/05/2025
|
42.00p
|
46.00p
|
40.20p
|
42.00p
|
567,352
|
|
22/05/2025
|
41.00p
|
42.00p
|
39.20p
|
41.50p
|
412,638
|
|
21/05/2025
|
41.00p
|
42.00p
|
39.20p
|
40.60p
|
326,208
|
|
20/05/2025
|
37.60p
|
41.40p
|
37.33p
|
40.00p
|
989,907
|
|
19/05/2025
|
33.00p
|
37.60p
|
33.00p
|
37.20p
|
846,890
|
|
16/05/2025
|
30.00p
|
34.60p
|
30.00p
|
32.50p
|
1,669,611
|
|
15/05/2025
|
27.20p
|
27.92p
|
27.20p
|
27.20p
|
1,597
|
|
14/05/2025
|
27.20p
|
28.00p
|
27.20p
|
27.20p
|
68,084
|
|
13/05/2025
|
27.20p
|
27.20p
|
26.40p
|
27.00p
|
13,628
|
|
12/05/2025
|
27.00p
|
27.20p
|
26.80p
|
26.80p
|
2,896
|
|
09/05/2025
|
27.00p
|
27.20p
|
26.70p
|
26.70p
|
0
|
|
08/05/2025
|
27.00p
|
27.60p
|
26.60p
|
27.20p
|
38,208
|
|
07/05/2025
|
26.80p
|
27.48p
|
26.51p
|
27.30p
|
55,092
|
|
06/05/2025
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
108,502
|
|
05/05/2025
|
27.00p
|
27.00p
|
26.00p
|
26.40p
|
112,306
|
|
02/05/2025
|
27.00p
|
27.00p
|
26.00p
|
26.40p
|
112,306
|
|
01/05/2025
|
27.00p
|
27.00p
|
26.48p
|
26.50p
|
8,740
|
|
30/04/2025
|
27.00p
|
27.00p
|
26.60p
|
26.60p
|
8,738
|
|
29/04/2025
|
27.00p
|
27.00p
|
26.54p
|
26.60p
|
111,152
|
|
28/04/2025
|
26.40p
|
26.60p
|
26.20p
|
26.60p
|
140
|
|
25/04/2025
|
26.40p
|
26.72p
|
25.40p
|
26.30p
|
31,528
|
|
24/04/2025
|
26.40p
|
26.80p
|
26.40p
|
26.70p
|
37,827
|
|
23/04/2025
|
26.20p
|
26.80p
|
26.08p
|
26.20p
|
76,046
|
|
22/04/2025
|
26.00p
|
27.00p
|
25.40p
|
25.80p
|
103,676
|
|
21/04/2025
|
26.00p
|
26.20p
|
25.80p
|
25.80p
|
74,640
|
|
18/04/2025
|
26.00p
|
26.20p
|
25.80p
|
25.80p
|
74,640
|
|
17/04/2025
|
26.00p
|
26.20p
|
25.80p
|
25.80p
|
74,640
|
|
16/04/2025
|
27.00p
|
27.00p
|
26.00p
|
26.40p
|
37,028
|
|
15/04/2025
|
28.00p
|
28.00p
|
27.00p
|
27.20p
|
116,792
|
|
14/04/2025
|
28.00p
|
28.80p
|
28.00p
|
28.20p
|
69,604
|
|
11/04/2025
|
30.00p
|
30.00p
|
28.00p
|
28.50p
|
14,375,486
|
|
10/04/2025
|
29.00p
|
29.70p
|
29.00p
|
29.00p
|
129,902
|
|
09/04/2025
|
29.20p
|
30.24p
|
28.40p
|
28.40p
|
102,505
|
|
08/04/2025
|
30.60p
|
30.85p
|
29.00p
|
29.40p
|
1,431,894
|
|
07/04/2025
|
29.60p
|
30.60p
|
29.40p
|
30.60p
|
111,344
|
|
04/04/2025
|
31.00p
|
31.50p
|
29.34p
|
29.80p
|
382,240
|
|
03/04/2025
|
31.40p
|
31.55p
|
31.40p
|
31.40p
|
42,817
|
|
02/04/2025
|
32.00p
|
32.27p
|
32.00p
|
32.00p
|
26,499
|
|
01/04/2025
|
32.40p
|
33.09p
|
32.40p
|
32.40p
|
716,833
|
|
31/03/2025
|
32.30p
|
32.80p
|
32.10p
|
32.20p
|
607,222
|
|
28/03/2025
|
33.00p
|
33.00p
|
32.10p
|
33.00p
|
291,330
|
|
27/03/2025
|
33.00p
|
33.00p
|
32.00p
|
32.80p
|
1,183,617
|
|
26/03/2025
|
32.90p
|
32.50p
|
32.26p
|
32.50p
|
776
|
|
25/03/2025
|
32.90p
|
32.90p
|
32.26p
|
32.50p
|
18,503
|
|
24/03/2025
|
31.60p
|
33.35p
|
31.60p
|
33.00p
|
729,419
|
|
21/03/2025
|
32.00p
|
32.10p
|
31.60p
|
31.60p
|
183,139
|
|
20/03/2025
|
32.00p
|
33.14p
|
32.00p
|
32.95p
|
63,701
|
|
19/03/2025
|
32.00p
|
33.14p
|
32.00p
|
32.00p
|
2,411
|
|
18/03/2025
|
32.10p
|
34.00p
|
32.10p
|
34.00p
|
184,567
|
|
17/03/2025
|
32.70p
|
33.00p
|
32.60p
|
32.95p
|
383,944
|
|
14/03/2025
|
32.00p
|
34.00p
|
32.00p
|
32.00p
|
9,405
|
|
13/03/2025
|
32.00p
|
33.18p
|
32.00p
|
32.00p
|
270,065
|
|
12/03/2025
|
32.00p
|
32.35p
|
32.00p
|
32.00p
|
59,943
|
|
11/03/2025
|
32.50p
|
33.90p
|
32.50p
|
32.50p
|
185,496
|
|
10/03/2025
|
33.00p
|
33.40p
|
32.30p
|
33.00p
|
1,297,617
|
|
07/03/2025
|
32.90p
|
33.00p
|
32.10p
|
33.00p
|
4,504,072
|
|
06/03/2025
|
32.50p
|
33.00p
|
31.75p
|
33.00p
|
2,565,216
|
|
05/03/2025
|
32.60p
|
33.00p
|
32.40p
|
33.00p
|
894,999
|
|
04/03/2025
|
32.20p
|
32.80p
|
32.20p
|
32.80p
|
473,796
|
|
03/03/2025
|
32.50p
|
33.00p
|
31.00p
|
32.60p
|
625,785
|
|
28/02/2025
|
31.50p
|
32.90p
|
31.00p
|
32.80p
|
553,976
|
|
27/02/2025
|
32.90p
|
33.90p
|
32.00p
|
32.00p
|
770,002
|
|
26/02/2025
|
29.00p
|
33.00p
|
28.41p
|
33.00p
|
716,629
|
|
25/02/2025
|
24.70p
|
29.00p
|
24.70p
|
29.00p
|
1,617,550
|
|
24/02/2025
|
24.00p
|
24.00p
|
22.00p
|
24.00p
|
27,679
|
|
21/02/2025
|
24.00p
|
23.90p
|
22.00p
|
23.15p
|
37,636
|
|
20/02/2025
|
24.00p
|
24.00p
|
22.36p
|
24.00p
|
28,646
|
|
19/02/2025
|
22.50p
|
23.60p
|
22.00p
|
23.60p
|
37,107
|
|
18/02/2025
|
22.40p
|
24.00p
|
22.00p
|
24.00p
|
546,663
|
|
17/02/2025
|
22.00p
|
22.33p
|
21.28p
|
21.60p
|
180,832
|
|
14/02/2025
|
22.00p
|
22.40p
|
21.40p
|
22.00p
|
217,497
|
|
13/02/2025
|
21.70p
|
23.90p
|
21.00p
|
22.40p
|
252,637
|
|
12/02/2025
|
21.70p
|
22.70p
|
21.30p
|
21.40p
|
116,360
|
|
11/02/2025
|
22.50p
|
23.90p
|
22.00p
|
22.00p
|
85,758
|
|
10/02/2025
|
23.50p
|
24.90p
|
22.00p
|
22.70p
|
121,280
|
|
07/02/2025
|
24.00p
|
24.90p
|
21.88p
|
23.00p
|
734,926
|
|
06/02/2025
|
24.20p
|
24.80p
|
24.00p
|
24.80p
|
170,743
|
|
05/02/2025
|
23.60p
|
25.90p
|
23.60p
|
23.80p
|
255,345
|
|
04/02/2025
|
22.00p
|
26.00p
|
22.00p
|
18.80p
|
2,536,053
|
|
03/02/2025
|
19.50p
|
19.56p
|
18.00p
|
18.80p
|
425,246
|
|
31/01/2025
|
19.00p
|
20.80p
|
19.00p
|
19.40p
|
220,160
|
|
30/01/2025
|
20.80p
|
22.50p
|
19.40p
|
19.40p
|
696,862
|
|
29/01/2025
|
20.80p
|
20.80p
|
19.30p
|
20.30p
|
194,797
|
|
28/01/2025
|
22.50p
|
22.59p
|
20.00p
|
20.80p
|
657,194
|
|
27/01/2025
|
23.70p
|
23.80p
|
21.50p
|
22.00p
|
384,191
|
|
24/01/2025
|
24.00p
|
24.05p
|
23.47p
|
24.05p
|
61,185
|
|
23/01/2025
|
23.70p
|
24.15p
|
23.70p
|
24.15p
|
4,594
|
|
22/01/2025
|
23.90p
|
24.15p
|
23.70p
|
24.15p
|
68,385
|
|
21/01/2025
|
24.00p
|
24.10p
|
24.00p
|
24.10p
|
224,464
|
|
20/01/2025
|
23.80p
|
24.40p
|
23.80p
|
24.10p
|
25,305
|
|
17/01/2025
|
24.00p
|
24.20p
|
23.50p
|
23.80p
|
48,488
|
|
16/01/2025
|
24.50p
|
24.50p
|
24.00p
|
24.10p
|
10,224
|
|
15/01/2025
|
24.00p
|
24.40p
|
23.86p
|
24.10p
|
22,896
|
|
14/01/2025
|
23.60p
|
24.50p
|
23.60p
|
24.50p
|
2,717
|
|
13/01/2025
|
24.50p
|
24.50p
|
22.50p
|
23.30p
|
212,126
|
|
10/01/2025
|
23.00p
|
23.85p
|
23.00p
|
23.85p
|
224,751
|
|
09/01/2025
|
23.60p
|
23.60p
|
22.96p
|
23.50p
|
185,810
|
|
08/01/2025
|
24.90p
|
24.90p
|
23.50p
|
23.50p
|
40,413
|
|
07/01/2025
|
24.00p
|
24.45p
|
24.06p
|
24.45p
|
24,821
|
|
06/01/2025
|
24.00p
|
24.50p
|
24.00p
|
24.50p
|
42,738
|
|
03/01/2025
|
23.50p
|
24.20p
|
23.50p
|
24.15p
|
93,234
|
|
02/01/2025
|
23.40p
|
23.75p
|
23.10p
|
23.75p
|
75,619
|
|
01/01/2025
|
23.00p
|
23.60p
|
22.70p
|
23.40p
|
41,993
|
|
31/12/2024
|
23.00p
|
23.60p
|
22.70p
|
23.40p
|
41,993
|
|
30/12/2024
|
21.60p
|
23.00p
|
21.54p
|
22.70p
|
250,056
|
|
27/12/2024
|
22.20p
|
22.80p
|
22.00p
|
22.50p
|
351,079
|
|
26/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
25/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
24/12/2024
|
22.00p
|
22.50p
|
22.45p
|
22.50p
|
3,200
|
|
23/12/2024
|
22.00p
|
22.80p
|
22.00p
|
22.50p
|
62,591
|
|
20/12/2024
|
22.20p
|
22.90p
|
21.81p
|
22.65p
|
341,289
|
|
19/12/2024
|
23.00p
|
24.00p
|
21.00p
|
22.50p
|
537,329
|
|
18/12/2024
|
23.90p
|
24.90p
|
23.00p
|
23.95p
|
6,830
|
|
17/12/2024
|
23.90p
|
24.90p
|
23.00p
|
23.00p
|
72,403
|
|
16/12/2024
|
24.00p
|
24.90p
|
23.82p
|
24.40p
|
12,584
|
|
13/12/2024
|
25.00p
|
25.00p
|
24.00p
|
25.00p
|
83,796
|
|
12/12/2024
|
24.90p
|
24.90p
|
23.90p
|
24.40p
|
17,581
|
|
11/12/2024
|
24.00p
|
24.90p
|
24.00p
|
24.35p
|
28,084
|
|
10/12/2024
|
24.00p
|
24.45p
|
24.00p
|
24.45p
|
100,375
|
|
09/12/2024
|
24.00p
|
24.45p
|
24.00p
|
24.45p
|
91,275
|
|
06/12/2024
|
23.90p
|
24.00p
|
23.44p
|
23.85p
|
174,356
|
|
05/12/2024
|
24.90p
|
24.90p
|
24.10p
|
24.10p
|
190,476
|