Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
0.00 (0.00%)
May 29, 2026, 3:45 PM GMT
Strip Tinning Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 19.00 | 19.04 | 19.00 | 19.00 | 19.00 | - | 5,210 |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,200 |
| May 27, 2026 | 19.00 | 19.08 | 18.00 | 19.00 | 19.00 | - | 17,500 |
| May 26, 2026 | 19.00 | 19.18 | 18.00 | 19.00 | 19.00 | - | 41,527 |
| May 22, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | - | 30,000 |
| May 21, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 19,361 |
| May 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 19, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 395 |
| May 18, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 13,650 |
| May 15, 2026 | 19.00 | 20.00 | 19.40 | 19.00 | 19.00 | - | 8,104 |
| May 14, 2026 | 21.50 | 23.00 | 17.35 | 19.00 | 19.00 | -11.63% | 34,106 |
| May 13, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 2,841 |
| May 12, 2026 | 21.50 | 21.30 | 20.00 | 21.50 | 21.50 | - | 80,840 |
| May 11, 2026 | 21.50 | 23.00 | 23.00 | 21.50 | 21.50 | - | 430 |
| May 8, 2026 | 21.50 | 21.30 | 20.00 | 21.50 | 21.50 | - | 7,190 |
| May 7, 2026 | 21.50 | 23.00 | 21.30 | 21.50 | 21.50 | - | 241 |
| May 6, 2026 | 21.50 | 21.35 | 21.35 | 21.50 | 21.50 | - | 17,265 |
| May 5, 2026 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 643 |
| May 1, 2026 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 1,941 |
| Apr 30, 2026 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 14 |
| Apr 29, 2026 | 21.50 | 21.47 | 20.00 | 21.50 | 21.50 | - | 906 |
| Apr 28, 2026 | 22.50 | 25.00 | 19.00 | 21.50 | 21.50 | -4.44% | 29,401 |
| Apr 27, 2026 | 22.50 | 23.25 | 23.25 | 22.50 | 22.50 | - | 2,150 |
| Apr 24, 2026 | 24.50 | 27.00 | 20.00 | 22.50 | 22.50 | -8.16% | 43,120 |
| Apr 23, 2026 | 24.50 | 23.00 | 22.00 | 24.50 | 24.50 | - | 150,000 |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 21, 2026 | 24.50 | 27.00 | 22.00 | 24.50 | 24.50 | - | 63,411 |
| Apr 20, 2026 | 24.50 | 27.00 | 22.00 | 24.50 | 24.50 | - | 3,231 |
| Apr 17, 2026 | 24.50 | 27.00 | 22.00 | 24.50 | 24.50 | - | 84,337 |
| Apr 16, 2026 | 22.50 | 27.00 | 22.00 | 24.50 | 24.50 | 22.50% | 257,145 |
| Apr 15, 2026 | 20.00 | 20.28 | 18.00 | 20.00 | 20.00 | - | 41,512 |
| Apr 14, 2026 | 20.00 | 18.20 | 18.20 | 20.00 | 20.00 | - | 5,429 |
| Apr 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 10, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 58,500 |
| Apr 9, 2026 | 20.50 | 18.50 | 18.00 | 20.00 | 20.00 | -2.44% | 29,202 |
| Apr 8, 2026 | 20.50 | 21.50 | 21.50 | 20.50 | 20.50 | - | 1,841 |
| Apr 7, 2026 | 20.50 | 23.00 | 18.00 | 20.50 | 20.50 | - | 10,366 |
| Apr 2, 2026 | 21.50 | 23.00 | 20.00 | 20.50 | 20.50 | -4.65% | 10,071 |
| Apr 1, 2026 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 265 |
| Mar 31, 2026 | 21.50 | 23.00 | 22.00 | 21.50 | 21.50 | - | 2,505 |
| Mar 30, 2026 | 19.00 | 22.00 | 18.00 | 21.50 | 21.50 | 13.16% | 65,546 |
| Mar 27, 2026 | 19.00 | 18.80 | 18.00 | 19.00 | 19.00 | - | 57,567 |
| Mar 26, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 25,055 |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 24, 2026 | 19.00 | 19.48 | 18.85 | 19.00 | 19.00 | - | 6,772 |
| Mar 23, 2026 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | - | 530 |
| Mar 20, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 3,867 |
| Mar 19, 2026 | 19.00 | 18.70 | 18.15 | 19.00 | 19.00 | - | 15,916 |
| Mar 18, 2026 | 19.00 | 18.80 | 18.70 | 19.00 | 19.00 | - | 51,424 |
| Mar 17, 2026 | 19.00 | 18.85 | 18.00 | 19.00 | 19.00 | - | 47,789 |