Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
-1.00 (-5.26%)
Mar 13, 2026, 4:20 PM GMT
Strip Tinning Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 47,500 |
| Mar 12, 2026 | 20.00 | 19.50 | 19.50 | 19.00 | 19.00 | -5.00% | 1,000 |
| Mar 11, 2026 | 21.00 | 22.00 | 18.00 | 20.00 | 20.00 | -4.76% | 56,587 |
| Mar 10, 2026 | 21.00 | 21.12 | 20.00 | 21.00 | 21.00 | - | 55,509 |
| Mar 9, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 475 |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 5, 2026 | 21.00 | 20.30 | 20.30 | 21.00 | 21.00 | - | 7,500 |
| Mar 4, 2026 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 166 |
| Mar 3, 2026 | 21.00 | 20.30 | 20.00 | 21.00 | 21.00 | - | 22,088 |
| Mar 2, 2026 | 21.00 | 20.00 | 18.00 | 21.00 | 21.00 | - | 20,191 |
| Feb 27, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 323 |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 25, 2026 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 23 |
| Feb 24, 2026 | 21.50 | 20.00 | 18.00 | 21.00 | 21.00 | -2.33% | 20,000 |
| Feb 23, 2026 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 11,211 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Feb 19, 2026 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | - | 45,217 |
| Feb 18, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 50,161 |
| Feb 17, 2026 | 22.50 | 23.00 | 23.00 | 21.50 | 21.50 | -4.44% | 256 |
| Feb 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 13, 2026 | 22.50 | 25.00 | 20.00 | 22.50 | 22.50 | - | 1,463 |
| Feb 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 11, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 888 |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 22.50 | 22.50 | - | 782 |
| Feb 9, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 196 |
| Feb 6, 2026 | 22.50 | 25.00 | 20.00 | 22.50 | 22.50 | - | 3,401 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 4, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 193 |
| Feb 3, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 11,650 |
| Feb 2, 2026 | 22.50 | 24.00 | 20.00 | 22.50 | 22.50 | - | 48,811 |
| Jan 30, 2026 | 22.50 | 20.12 | 20.00 | 22.50 | 22.50 | - | 50,000 |
| 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 |