Shares Magazine
39.40p-1.20 (-2.96%)30 May 2025, 16:35
Staffline Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 30.00p | 30.00p | 28.00p | 28.50p | 14,375,486 |
| Apr 10, 2025 | 29.00p | 29.70p | 29.00p | 29.00p | 129,902 |
| Apr 9, 2025 | 29.20p | 30.24p | 28.40p | 28.40p | 102,504 |
| Apr 8, 2025 | 30.60p | 30.85p | 29.00p | 29.40p | 1,431,893 |
| Apr 7, 2025 | 29.60p | 30.60p | 29.40p | 30.60p | 271,549 |
| Apr 4, 2025 | 31.00p | 31.50p | 29.34p | 29.80p | 382,240 |
| Apr 3, 2025 | 31.40p | 31.55p | 31.40p | 31.40p | 42,817 |
| Apr 2, 2025 | 32.00p | 32.27p | 32.00p | 32.00p | 26,499 |
| Apr 1, 2025 | 32.40p | 33.09p | 32.40p | 32.40p | 716,833 |
| Mar 31, 2025 | 32.30p | 32.80p | 32.10p | 32.20p | 607,221 |
| Mar 28, 2025 | 33.00p | 33.00p | 32.10p | 33.00p | 291,330 |
| Mar 27, 2025 | 33.00p | 33.00p | 32.00p | 32.80p | 1,183,616 |
| Mar 26, 2025 | 32.26p | 32.26p | 32.26p | 32.50p | 776 |
| Mar 25, 2025 | 32.90p | 32.90p | 32.26p | 32.50p | 18,503 |
| Mar 24, 2025 | 31.60p | 33.35p | 31.60p | 33.00p | 729,419 |
| Mar 21, 2025 | 32.00p | 32.09p | 31.60p | 31.60p | 183,139 |
| Mar 20, 2025 | 32.00p | 33.14p | 32.00p | 32.95p | 63,701 |
| Mar 19, 2025 | 32.00p | 33.14p | 32.00p | 32.00p | 2,411 |
| Mar 18, 2025 | 32.10p | 34.00p | 32.10p | 34.00p | 184,566 |
| Mar 17, 2025 | 32.70p | 33.00p | 32.60p | 32.95p | 383,944 |
| Mar 14, 2025 | 32.00p | 34.00p | 32.00p | 32.00p | 9,404 |
| Mar 13, 2025 | 32.00p | 33.18p | 32.00p | 32.00p | 270,065 |
| Mar 12, 2025 | 32.00p | 32.35p | 32.00p | 32.00p | 59,943 |
| Mar 11, 2025 | 32.50p | 33.90p | 32.30p | 32.50p | 333,077 |
| Mar 10, 2025 | 33.00p | 33.40p | 32.30p | 33.00p | 1,297,616 |
| Mar 7, 2025 | 32.90p | 33.00p | 32.10p | 33.00p | 4,504,072 |
| Mar 6, 2025 | 32.50p | 33.00p | 31.75p | 33.00p | 2,565,216 |
| Mar 5, 2025 | 32.60p | 33.00p | 32.40p | 33.00p | 894,999 |
| Mar 4, 2025 | 32.20p | 32.80p | 32.20p | 32.80p | 473,796 |
| Mar 3, 2025 | 32.50p | 33.00p | 31.00p | 32.60p | 625,784 |
| Feb 28, 2025 | 31.50p | 32.90p | 31.00p | 32.80p | 553,976 |
| Feb 27, 2025 | 32.90p | 33.90p | 32.00p | 32.00p | 770,002 |
| Feb 26, 2025 | 29.00p | 33.00p | 28.41p | 33.00p | 816,665 |
| Feb 25, 2025 | 24.70p | 29.00p | 24.70p | 29.00p | 1,617,549 |
| Feb 24, 2025 | 24.00p | 24.00p | 22.00p | 24.00p | 27,679 |
| Feb 21, 2025 | 22.00p | 23.90p | 22.00p | 23.15p | 37,636 |
| Feb 20, 2025 | 24.00p | 24.00p | 22.36p | 24.00p | 28,646 |
| Feb 19, 2025 | 22.50p | 23.60p | 22.00p | 23.60p | 37,107 |
| Feb 18, 2025 | 22.40p | 24.00p | 22.00p | 24.00p | 546,663 |
| Feb 17, 2025 | 22.00p | 22.33p | 21.28p | 21.60p | 180,832 |
| Feb 14, 2025 | 22.00p | 22.40p | 21.40p | 22.00p | 217,496 |
| Feb 13, 2025 | 23.90p | 23.90p | 21.00p | 22.40p | 252,637 |
| Feb 12, 2025 | 21.70p | 22.70p | 21.30p | 21.40p | 116,391 |
| Feb 11, 2025 | 22.50p | 23.90p | 22.00p | 22.00p | 85,758 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |