Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+0.89 (3.87%)
Aug 29, 2025, 4:35 PM GMT+1
Strip Tinning Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.89 | 23.89 | 23.00 | 23.00 | 23.00 | - | 84 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 21, 2025 | 23.89 | 23.89 | 23.00 | 23.00 | 23.00 | - | 84 |
| Aug 20, 2025 | 22.00 | 25.00 | 21.00 | 23.00 | 23.00 | -2.13% | 4,758 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 14, 2025 | 22.25 | 23.50 | 22.25 | 23.50 | 23.50 | -4.08% | 8,100 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 12, 2025 | 22.00 | 24.50 | 22.00 | 24.50 | 24.50 | - | 7,200 |
| Aug 11, 2025 | 22.25 | 24.50 | 22.25 | 24.50 | 24.50 | - | 14,100 |
| Aug 8, 2025 | 22.01 | 26.49 | 22.01 | 24.50 | 24.50 | - | 41,000 |
| Aug 7, 2025 | 26.49 | 26.49 | 22.00 | 24.50 | 24.50 | - | 41 |
| Aug 6, 2025 | 26.49 | 26.49 | 22.00 | 24.50 | 24.50 | - | 977 |
| Aug 5, 2025 | 25.00 | 25.00 | 22.75 | 24.50 | 24.50 | -7.55% | 34,967 |
| Aug 4, 2025 | 27.00 | 27.00 | 25.00 | 26.50 | 26.50 | -3.64% | 6,120 |
| Aug 1, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | - | 10,787 |
| Jul 31, 2025 | 25.80 | 27.50 | 25.80 | 27.50 | 27.50 | - | 36 |
| Jul 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 28, 2025 | 26.40 | 27.78 | 26.40 | 27.50 | 27.50 | - | 4,761 |
| Jul 25, 2025 | 25.00 | 28.00 | 25.00 | 27.50 | 27.50 | -3.51% | 35,812 |
| Jul 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jul 22, 2025 | 27.75 | 28.50 | 27.75 | 28.50 | 28.50 | - | 14,250 |
| Jul 21, 2025 | 27.75 | 28.50 | 27.00 | 28.50 | 28.50 | - | 3,027 |
| Jul 18, 2025 | 29.90 | 29.90 | 27.51 | 28.50 | 28.50 | - | 20,226 |
| Jul 17, 2025 | 27.30 | 29.90 | 27.30 | 28.50 | 28.50 | - | 80,297 |
| Jul 16, 2025 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | 3.64% | 7,005 |
| Jul 15, 2025 | 25.80 | 27.50 | 25.80 | 27.50 | 27.50 | - | 434 |
| Jul 14, 2025 | 29.75 | 29.75 | 27.50 | 27.50 | 27.50 | - | 1,344 |
| Jul 11, 2025 | 25.00 | 30.00 | 25.00 | 27.50 | 27.50 | - | 1,068 |
| Jul 10, 2025 | 25.75 | 27.50 | 25.75 | 27.50 | 27.50 | - | 2,718 |
| Jul 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 8, 2025 | 25.75 | 27.50 | 25.75 | 27.50 | 27.50 | - | 1,792 |
| Jul 7, 2025 | 25.75 | 27.50 | 25.75 | 27.50 | 27.50 | - | 1,368 |
| Jul 4, 2025 | 25.75 | 27.50 | 25.75 | 27.50 | 27.50 | - | 10,906 |
| Jul 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 2, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | - | 40,000 |
| Jul 1, 2025 | 25.01 | 27.50 | 25.01 | 27.50 | 27.50 | - | 9,932 |
| Jun 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 27, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | - | 12,472 |
| Jun 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 25, 2025 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | - | 36,888 |
| Jun 24, 2025 | 25.31 | 28.60 | 25.31 | 27.50 | 27.50 | 3.77% | 104,867 |
| Jun 23, 2025 | 26.50 | 26.62 | 26.50 | 26.50 | 26.50 | - | 50,000 |
| Jun 20, 2025 | 23.00 | 27.90 | 23.00 | 26.50 | 26.50 | 8.16% | 44,873 |