Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 20.12
-2.38 (-10.58%)
Jan 30, 2026, 10:40 AM GMT
Strip Tinning Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | 1,400,000 |
| Jan 29, 2026 | 22.50 | 25.00 | 20.00 | 22.50 | 22.50 | - | 65,148 |
| Jan 28, 2026 | 22.50 | 20.01 | 20.01 | 22.50 | 22.50 | - | 14,915 |
| Jan 27, 2026 | 23.00 | 25.00 | 20.00 | 22.50 | 22.50 | 28.57% | 33,148 |
| Jan 26, 2026 | 23.00 | 17.50 | 17.50 | 17.50 | 17.50 | -23.91% | 4,800 |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 22, 2026 | 23.00 | 21.00 | 21.00 | 23.00 | 23.00 | - | 959 |
| Jan 21, 2026 | 23.50 | 25.00 | 20.00 | 23.00 | 23.00 | -2.13% | 14,852 |
| Jan 20, 2026 | 23.50 | 22.30 | 22.00 | 23.50 | 23.50 | - | 2,560 |
| Jan 19, 2026 | 23.50 | 25.00 | 25.00 | 23.50 | 23.50 | - | 1,068 |
| Jan 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 15, 2026 | 23.50 | 22.00 | 22.00 | 23.50 | 23.50 | - | 223 |
| Jan 14, 2026 | 24.00 | 23.89 | 22.21 | 23.50 | 23.50 | -2.08% | 30,157 |
| Jan 13, 2026 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 2,897 |
| Jan 12, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 19,002 |
| Jan 9, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,823 |
| Jan 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 5, 2026 | 24.00 | 23.30 | 23.30 | 24.00 | 24.00 | - | 2,000 |
| Jan 2, 2026 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | - | 2,000 |
| Dec 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 29, 2025 | 24.00 | 24.70 | 24.70 | 24.00 | 24.00 | - | 20,000 |
| Dec 24, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 631 |
| Dec 23, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 966 |
| Dec 22, 2025 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | - | 10 |
| Dec 19, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 20 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 16 |
| Dec 17, 2025 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 12, 2025 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | - | 9,610 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 8, 2025 | 25.00 | 27.00 | 27.00 | 25.00 | 25.00 | - | 1,014 |
| Dec 5, 2025 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | - | 2,700 |
| Dec 4, 2025 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | - | 487 |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 1, 2025 | 26.00 | 25.00 | 23.00 | 25.00 | 25.00 | -3.85% | 2,508 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 27, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 176 |
| Nov 26, 2025 | 27.50 | 24.00 | 24.00 | 26.00 | 26.00 | -5.45% | 5,963 |
| Nov 25, 2025 | 27.50 | 25.10 | 25.10 | 27.50 | 27.50 | - | 11,910 |
| Nov 24, 2025 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | - | 4,660 |
| Nov 21, 2025 | 27.50 | 26.80 | 26.80 | 27.50 | 27.50 | - | 33,250 |
| Nov 20, 2025 | 27.50 | 26.80 | 25.03 | 27.50 | 27.50 | - | 34,966 |
| Nov 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |