Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
+1.50 (6.38%)
Sep 25, 2026, 10:16 AM GMT
Strip Tinning Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 295 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 21,228 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 1,080 |
| Sep 22, 2026 | 23.50 | 28.00 | 22.26 | 23.50 | 23.50 | -11.32% | 52,810 |
| Sep 21, 2026 | 25.02 | 28.00 | 25.00 | 26.50 | 26.50 | - | 10,153 |
| Sep 18, 2026 | 25.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.92% | 18,660 |
| Sep 17, 2026 | 25.00 | 25.30 | 25.00 | 26.00 | 26.00 | - | 836 |
| Sep 16, 2026 | 25.00 | 26.56 | 25.00 | 26.00 | 26.00 | - | 682 |
| Sep 15, 2026 | 25.16 | 25.16 | 25.16 | 26.00 | 26.00 | - | 11,111 |
| Sep 14, 2026 | 25.00 | 28.00 | 25.00 | 26.00 | 26.00 | -1.89% | 105,815 |
| Sep 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Sep 10, 2026 | 26.50 | 25.55 | 25.55 | 26.50 | 26.50 | - | 1,899 |
| Sep 9, 2026 | 26.65 | 26.65 | 25.00 | 26.50 | 26.50 | - | 47,719 |
| Sep 8, 2026 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | - | 87,839 |
| Sep 7, 2026 | 32.50 | 30.33 | 23.50 | 26.50 | 26.50 | -18.46% | 103,017 |
| Sep 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 2, 2026 | 30.31 | 30.31 | 30.31 | 32.50 | 32.50 | - | 7,020 |
| Sep 1, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 24,252 |
| Aug 28, 2026 | 32.50 | 30.25 | 30.25 | 32.50 | 32.50 | - | 1,076 |
| Aug 27, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 2,698 |
| Aug 26, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 5,715 |
| Aug 25, 2026 | 30.31 | 30.31 | 30.31 | 32.50 | 32.50 | - | 2,000 |
| Aug 24, 2026 | 30.00 | 35.00 | 30.00 | 32.50 | 32.50 | - | 1,012 |
| Aug 21, 2026 | 30.33 | 30.33 | 30.00 | 32.50 | 32.50 | - | 8,169 |
| Aug 20, 2026 | 30.00 | 30.31 | 30.00 | 32.50 | 32.50 | -2.99% | 4,145 |
| Aug 19, 2026 | 32.00 | 35.00 | 31.00 | 33.50 | 33.50 | -2.90% | 8,753 |
| Aug 18, 2026 | 32.13 | 32.13 | 32.13 | 34.50 | 34.50 | - | 2,266 |
| Aug 17, 2026 | 36.00 | 36.00 | 33.05 | 34.50 | 34.50 | - | 19,962 |
| Aug 14, 2026 | 37.00 | 37.00 | 32.00 | 34.50 | 34.50 | - | 24,107 |
| Aug 13, 2026 | 32.00 | 37.00 | 32.00 | 34.50 | 34.50 | - | 6,286 |
| Aug 12, 2026 | 35.50 | 37.00 | 32.00 | 34.50 | 34.50 | -2.82% | 44,275 |
| Aug 11, 2026 | 36.50 | 40.00 | 33.00 | 35.50 | 35.50 | -2.74% | 50,757 |
| Aug 10, 2026 | 24.00 | 43.00 | 25.00 | 36.50 | 36.50 | 62.22% | 287,010 |
| Aug 7, 2026 | 21.00 | 22.00 | 20.00 | 22.50 | 22.50 | 7.14% | 5,008 |
| Aug 6, 2026 | 19.50 | 22.00 | 22.00 | 21.00 | 21.00 | 7.69% | 2,272 |
| Aug 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 4, 2026 | 18.50 | 22.00 | 17.00 | 19.50 | 19.50 | 5.41% | 10,248 |
| Aug 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 31, 2026 | 18.50 | 19.85 | 17.00 | 18.50 | 18.50 | - | 8,031 |
| Jul 30, 2026 | 18.50 | 17.66 | 17.66 | 18.50 | 18.50 | - | 6,212 |
| Jul 29, 2026 | 18.50 | 20.00 | 20.00 | 18.50 | 18.50 | - | 18 |
| Jul 28, 2026 | 18.50 | 20.00 | 17.66 | 18.50 | 18.50 | - | 10,108 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.23 | 18.50 | 18.50 | - | 11,005 |
| Jul 24, 2026 | 18.50 | 20.00 | 20.00 | 18.50 | 18.50 | - | 45 |
| Jul 23, 2026 | 18.50 | 17.66 | 17.66 | 18.50 | 18.50 | - | 406 |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 21, 2026 | 19.85 | 19.85 | 17.50 | 18.50 | 18.50 | - | 27,988 |
| Jul 20, 2026 | 18.50 | 17.00 | 17.00 | 18.50 | 18.50 | - | 15 |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |