Strip Tinning Holdings plc (AIM:STG)
London · Delayed Price · Currency is GBP · Price in GBX 26.25
+1.75 (7.14%)
Apr 17, 2026, 4:13 PM GMT
Strip Tinning Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.00 | 27.00 | 22.00 | 24.50 | 24.50 | - | 84,338 |
| 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 | 23.00 | 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 |
| Mar 16, 2026 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | - | 1,500 |
| 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 | - | - |