LSE · STAF · stock
Staffline Group PLC (STAF) stock price history
Every LSE trading session of Staffline Group PLC from Dec 8, 2004 to Nov 13, 2026: 4,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STAF adjusted close, 2004 to 2026
- £14.64
- All time high, 2015
- £0.5250
- 52 week high, £0.3650 low
- 4,942
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
STAF key facts
- Staffline Group PLC (STAF) closed at £0.3800 on Nov 13, 2026 on LSE.
- STAF's all time high close is £14.64, set on Nov 4, 2015; its all time low close is £0.1596 on Mar 24, 2020.
- STAF's 52 week range is £0.3650 to £0.5250.
- STAF returned -17.2% over the year to Nov 13, 2026 and -43.4% over five years.
- Over ten years STAF returned -95%, -25.8% a year compounded.
- STAF's deepest drawdown was -98.9% from Nov 4, 2015 to Mar 24, 2020.
- DataCedar holds 4,942 daily sessions of STAF history from Dec 8, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STAF price chart, 2004 to 2026
STAF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -11.6% |
| 6 months | -1.3% |
| Year to date | -15.4% |
| 1 year | -17.2% |
| 3 years | +43.4% |
| 5 years | -43.4% |
| 10 years | -95.0% |
| Since Dec 8, 2004 | -50.6% |
| Compound annual growth, 21.9 years | -3.2% |
STAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £14.64 on Nov 4, 2015
- All time low close
- £0.1596 on Mar 24, 2020
- 52 week high
- £0.5250 on Jan 26, 2026
- 52 week low
- £0.3650 on Nov 11, 2026
- Deepest drawdown
- -98.9% from Nov 4, 2015 to Mar 24, 2020, not yet recovered
- Best single session
- +51.6% on Jun 18, 2020
- Worst single session
- -60.5% on May 17, 2019
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2010, +180%
- Worst calendar year
- 2019, -92%
STAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 8, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4460 | £0.5250 | £0.3650 | £0.3800 | -15.4% | 39.8M | 214 |
| 2025 | £0.2350 | £0.5105 | £0.1800 | £0.4490 | +91.9% | 79.2M | 235 |
| 2024 | £0.2300 | £0.4200 | £0.2100 | £0.2340 | +2.9% | 80.1M | 230 |
| 2023 | £0.3800 | £0.4364 | £0.2210 | £0.2275 | -42.0% | 70.4M | 215 |
| 2022 | £0.6500 | £0.6868 | £0.3571 | £0.3920 | -38.2% | 37.2M | 228 |
| 2021 | £0.4353 | £0.9240 | £0.4184 | £0.6340 | +47.9% | 93.4M | 249 |
| 2020 | £0.8319 | £0.8590 | £0.1505 | £0.4288 | -49.1% | 112.7M | 245 |
| 2019 | £10.92 | £11.56 | £0.6168 | £0.8416 | -92.5% | 86.2M | 253 |
| 2018 | £9.21 | £12.28 | £7.94 | £11.19 | +19.3% | 27M | 253 |
| 2017 | £7.63 | £13.10 | £7.42 | £9.39 | +23.2% | 23.6M | 247 |
| 2016 | £12.77 | £16.41 | £6.54 | £7.62 | -43.1% | 24.1M | 253 |
| 2015 | £7.44 | £14.80 | £6.33 | £13.40 | +80.0% | 10.9M | 253 |
| 2014 | £4.92 | £9.18 | £3.92 | £7.44 | +48.6% | 15.4M | 253 |
| 2013 | £2.64 | £5.88 | £2.63 | £5.01 | +92.8% | 16M | 218 |
| 2012 | £1.59 | £2.77 | £1.49 | £2.60 | +63.2% | 6.1M | 175 |
| 2011 | £1.99 | £2.39 | £1.43 | £1.59 | -18.6% | 22.1M | 178 |
| 2010 | £0.6982 | £1.98 | £0.6126 | £1.96 | +180.1% | 6.6M | 241 |
| 2009 | £0.2746 | £0.7568 | £0.1801 | £0.6982 | +154.3% | 1.7M | 240 |
| 2008 | £1.10 | £1.23 | £0.2071 | £0.2746 | -75.1% | 1.3M | 241 |
| 2007 | £1.09 | £1.71 | £1.04 | £1.10 | +0.8% | 5.2M | 236 |
| 2006 | £0.7961 | £1.28 | £0.7961 | £1.09 | +37.3% | 3.9M | 119 |
| 2005 | £0.8141 | £1.17 | £0.7473 | £0.7961 | -2.2% | 2.3M | 155 |
| 2004 | £0.7691 | £0.8141 | £0.7376 | £0.8141 | n/a | 331K | 11 |
STAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3800 | -4.0% |
| October 2026 | £0.3960 | +4.1% |
| September 2026 | £0.3805 | -11.5% |
| August 2026 | £0.4300 | -1.1% |
| July 2026 | £0.4350 | +12.7% |
| June 2026 | £0.3860 | -8.7% |
| May 2026 | £0.4230 | -1.6% |
| April 2026 | £0.4300 | -4.0% |
| March 2026 | £0.4480 | -8.8% |
| February 2026 | £0.4910 | -3.7% |
| January 2026 | £0.5100 | +13.6% |
| December 2025 | £0.4490 | -1.5% |
About the STAF data
Daily bars. 4,942 sessions from Dec 8, 2004 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASTAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
STAF share price history
