Shares Magazine
46.40p+0.20 (+0.43%)27 Jun 2025, 16:35
Staffline Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 46.40p | 47.40p | 45.00p | 46.40p | 264,418 |
| Jun 26, 2025 | 46.80p | 46.80p | 46.00p | 46.20p | 19,552 |
| Jun 25, 2025 | 46.00p | 48.80p | 46.00p | 46.00p | 88,683 |
| Jun 24, 2025 | 43.60p | 47.50p | 42.56p | 46.00p | 201,940 |
| Jun 23, 2025 | 43.00p | 43.60p | 42.00p | 42.20p | 74,843 |
| Jun 20, 2025 | 43.60p | 44.38p | 43.00p | 43.00p | 309,498 |
| Jun 19, 2025 | 47.00p | 49.00p | 43.75p | 45.00p | 345,609 |
| Jun 18, 2025 | 48.40p | 50.00p | 47.00p | 47.00p | 178,544 |
| Jun 17, 2025 | 47.60p | 49.60p | 47.20p | 48.20p | 588,447 |
| Jun 16, 2025 | 46.60p | 48.40p | 45.31p | 47.60p | 369,898 |
| Jun 13, 2025 | 44.00p | 47.80p | 43.00p | 47.00p | 474,011 |
| Jun 12, 2025 | 41.80p | 45.70p | 41.80p | 44.60p | 321,093 |
| Jun 11, 2025 | 40.60p | 45.05p | 39.20p | 43.40p | 1,072,673 |
| Jun 10, 2025 | 39.20p | 40.91p | 39.20p | 39.20p | 39,221 |
| Jun 9, 2025 | 39.40p | 41.25p | 38.85p | 41.20p | 389,832 |
| Jun 6, 2025 | 39.00p | 39.95p | 38.55p | 38.70p | 74,830 |
| Jun 5, 2025 | 39.60p | 39.97p | 39.40p | 39.40p | 58,434 |
| Jun 4, 2025 | 40.60p | 40.60p | 39.40p | 40.00p | 374,895 |
| Jun 3, 2025 | 40.60p | 41.62p | 40.60p | 40.60p | 84,201 |
| Jun 2, 2025 | 41.00p | 42.00p | 39.60p | 41.60p | 250,322 |
| May 30, 2025 | 39.80p | 41.00p | 39.40p | 39.40p | 164,202 |
| May 29, 2025 | 40.60p | 42.20p | 39.40p | 40.60p | 292,962 |
| May 28, 2025 | 41.20p | 43.60p | 40.00p | 40.00p | 454,127 |
| May 27, 2025 | 42.40p | 44.00p | 41.20p | 41.40p | 657,101 |
| May 23, 2025 | 42.00p | 46.00p | 40.20p | 42.00p | 567,351 |
| May 22, 2025 | 41.00p | 42.00p | 39.20p | 41.50p | 412,637 |
| May 21, 2025 | 41.00p | 42.00p | 39.20p | 40.60p | 326,208 |
| May 20, 2025 | 37.60p | 41.40p | 37.33p | 40.00p | 1,091,674 |
| May 19, 2025 | 33.00p | 37.60p | 33.00p | 37.20p | 846,887 |
| May 16, 2025 | 30.00p | 34.60p | 30.00p | 32.50p | 1,669,610 |
| May 15, 2025 | 27.92p | 27.92p | 27.92p | 27.20p | 1,597 |
| May 14, 2025 | 27.60p | 28.00p | 27.36p | 27.20p | 68,083 |
| May 13, 2025 | 27.20p | 27.20p | 26.40p | 27.00p | 13,628 |
| May 12, 2025 | 27.20p | 27.20p | 26.88p | 26.80p | 2,896 |
| May 8, 2025 | 27.00p | 27.60p | 26.60p | 27.20p | 38,208 |
| May 7, 2025 | 26.80p | 27.48p | 26.51p | 27.30p | 55,092 |
| May 6, 2025 | 26.00p | 27.00p | 26.00p | 26.00p | 108,502 |
| May 2, 2025 | 26.77p | 27.00p | 26.00p | 26.40p | 112,306 |
| May 1, 2025 | 27.00p | 27.00p | 26.48p | 26.50p | 8,740 |
| Apr 30, 2025 | 27.00p | 27.00p | 26.82p | 26.60p | 8,738 |
| Apr 29, 2025 | 27.00p | 27.00p | 26.54p | 26.60p | 111,151 |
| Apr 28, 2025 | 26.20p | 26.20p | 26.20p | 26.60p | 140 |
| Apr 25, 2025 | 26.19p | 26.72p | 25.40p | 26.30p | 31,528 |
| Apr 24, 2025 | 26.40p | 26.80p | 26.40p | 26.70p | 37,827 |
| Apr 23, 2025 | 26.20p | 26.80p | 26.08p | 26.20p | 76,045 |
| Apr 22, 2025 | 26.00p | 27.00p | 25.40p | 25.80p | 103,675 |
| Apr 17, 2025 | 26.00p | 26.20p | 25.80p | 25.80p | 74,639 |
| Apr 16, 2025 | 27.00p | 27.00p | 26.00p | 26.40p | 37,028 |
| Apr 15, 2025 | 28.00p | 28.00p | 27.00p | 27.20p | 116,792 |
| Apr 14, 2025 | 28.00p | 28.80p | 28.00p | 28.20p | 69,602 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.