Shares Magazine
48.40p+0.40 (+0.83%)25 Jul 2025, 16:35
Staffline Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2025 | 48.80p | 50.00p | 47.00p | 48.40p | 336,645 |
| Jul 24, 2025 | 51.00p | 51.00p | 48.00p | 48.00p | 225,790 |
| Jul 23, 2025 | 51.00p | 51.05p | 48.00p | 49.40p | 441,989 |
| Jul 22, 2025 | 48.80p | 51.00p | 46.00p | 50.50p | 533,746 |
| Jul 21, 2025 | 47.00p | 48.44p | 45.20p | 46.80p | 127,250 |
| Jul 18, 2025 | 46.00p | 47.60p | 45.00p | 46.60p | 52,729 |
| Jul 17, 2025 | 47.00p | 47.60p | 46.00p | 46.00p | 34,707 |
| Jul 16, 2025 | 47.60p | 47.60p | 46.00p | 47.20p | 125,115 |
| Jul 15, 2025 | 47.00p | 47.00p | 46.00p | 47.00p | 134,986 |
| Jul 14, 2025 | 47.00p | 47.60p | 46.00p | 46.00p | 17,730 |
| Jul 11, 2025 | 48.00p | 49.00p | 47.20p | 47.40p | 64,471 |
| Jul 10, 2025 | 48.00p | 48.93p | 47.20p | 48.00p | 136,842 |
| Jul 9, 2025 | 48.00p | 49.80p | 47.00p | 47.40p | 200,827 |
| Jul 8, 2025 | 48.00p | 50.00p | 47.60p | 50.00p | 170,439 |
| Jul 7, 2025 | 48.40p | 49.00p | 46.20p | 47.60p | 111,930 |
| Jul 4, 2025 | 48.00p | 48.78p | 46.80p | 46.80p | 95,683 |
| Jul 3, 2025 | 47.00p | 47.71p | 46.71p | 47.40p | 121,764 |
| Jul 2, 2025 | 48.20p | 49.00p | 47.40p | 47.40p | 38,944 |
| Jul 1, 2025 | 49.40p | 49.40p | 47.20p | 47.20p | 117,885 |
| Jun 30, 2025 | 46.20p | 49.40p | 46.20p | 47.00p | 316,074 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,197.00 | 11.45 |
| Close Brothers Group PLC | 431.60 | 4.91 |
| Natwest Group PLC | 519.20 | 3.51 |
| Auction Technology Group PLC | 494.00 | 3.46 |
| Oxford Nanopore Technologies PLC | 210.00 | 2.84 |
| Hays PLC | 66.85 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Marshalls PLC | 209.50 | -20.64 |
| Jtc PLC | 825.00 | -4.95 |
| Hochschild Mining PLC | 279.60 | -3.45 |
| Vesuvius PLC | 354.80 | -3.17 |
| Greencore Group PLC | 270.50 | -2.87 |
| Rhi Magnesita N.V. | 2,930.00 | -2.82 |
Risers/fallers data from previous trading day.