LSE, STAF End of Day and Historical Share Prices [Staffline Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, STAF: Staffline Group PLC

05 Sep 2025

LAST: 42.20	CHANGE: 2.80	OPEN: 44.00	HIGH: 45.00	ASK: 0.00	VOLUME: 400K
LAST: 42.20	CHG(%): 6.22	PREV: 45.00	LOW: 42.00	BID: 20.30

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	44.00	45.00	42.00	42.20	400K
04 Sep 25	45.00	47.00	44.50	45.00	82.5K
03 Sep 25	45.00	45.58	44.60	44.60	66.4K
02 Sep 25	46.60	48.00	45.20	46.80	162.7K
01 Sep 25	46.00	47.40	45.00	45.00	110.2K
29 Aug 25	47.00	47.70	46.00	46.00	116.2K
28 Aug 25	47.00	48.00	46.00	47.40	217K
27 Aug 25	46.00	47.40	46.00	46.00	21.9K
26 Aug 25	45.00	48.00	45.00	46.00	50.2K
25 Aug 25	47.00	47.80	45.00	47.00	93.7K

COMPANY PROFILE

Name:	Staffline Group PLC
About:	Staffline Group PLC, together with its subsidiaries, provides recruitment and outsourced human resource services in the United Kingdom and the Republic of Ireland. It operates through Recruitment GB and Recruitment Ireland segments. The Recruitment GB segment offers flexible, blue-collar workers to sectors, such as supermarkets and retail, drinks, driving, food processing, logistics, and manufacturing. This segment's services encompass branches, permanent, and contract recruitment, as well as managed service provision and recruitment process outsourcing through its portfolio of brands. The Recruitment Ireland segment provides temporary and permanent workforce solutions, as well as recruitment process outsourcing and managed service provision. This segment services a range of blue-collar and white-collar customers, including within the agri-food, banking and telecoms, and public sectors. The company also offers transport services. Staffline Group PLC was founded in 1986 and is based in Nottingham, the United Kingdom.
Address:	19 ? 20 The Triangle, Nottingham, United Kingdom, NG2 1AE
Website:	https://www.stafflinegroupplc.co.uk
ISIN:	GB00B040L800
LEI:	213800BVLF1BCOJUH828

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.80
Price to Book:	1.58
Price to Sales:	0.05
EBITDA:	100K
Shares:	119.14M
Market Cap:	5.027B

TECHNICAL INDICATORS

MA5:	44.72
MA10:	45.60
MA20:	45.44
MA50:	45.95
MA100:	41.13
MA200:	33.78
RSI14:	41.94
WPR14:	-100.00
MTM14:	-2.10
ROC14:	-0.05
ATR:	2.40
Week High:	48.00
Week Low:	42.00
Month High:	48.00
Month Low:	40.00
Year High:	51.05
Year Low:	18.00
Volatility:	61.47

RECENT SPLITS

Date	Ratio
21 May 2021	1682-1627
27 Jun 2019	15-14

RECENT DIVIDENDS

Date	Amount
11 Oct 2018	$0.10
31 May 2018	$0.14
12 Oct 2017	$0.10
01 Jun 2017	$0.14
13 Oct 2016	$0.09
02 Jun 2016	$0.11
15 Oct 2015	$0.07
04 Jun 2015	$0.08
16 Oct 2014	$0.05
04 Jun 2014	$0.06