First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
-0.25 (-1.96%)
Mar 26, 2026, 4:35 PM GMT
First Tin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 12.75 | 13.00 | 12.25 | 12.50 | 12.50 | -1.96% | 243,001 |
| Mar 25, 2026 | 10.50 | 13.50 | 10.60 | 12.75 | 12.75 | 22.60% | 726,346 |
| Mar 24, 2026 | 10.25 | 11.00 | 10.00 | 10.40 | 10.40 | 1.96% | 227,850 |
| Mar 23, 2026 | 11.00 | 11.50 | 9.90 | 10.20 | 10.20 | -11.30% | 1,184,208 |
| Mar 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 498,173 |
| Mar 19, 2026 | 12.50 | 12.85 | 10.50 | 11.00 | 11.00 | -12.00% | 1,324,235 |
| Mar 18, 2026 | 13.25 | 14.00 | 12.38 | 12.50 | 12.50 | -2.34% | 796,909 |
| Mar 17, 2026 | 14.75 | 14.78 | 12.50 | 12.80 | 12.80 | -11.72% | 1,161,794 |
| Mar 16, 2026 | 14.75 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 395,901 |
| Mar 13, 2026 | 15.00 | 16.00 | 14.50 | 15.00 | 15.00 | - | 909,399 |
| Mar 12, 2026 | 14.75 | 15.50 | 14.00 | 15.00 | 15.00 | - | 480,534 |
| Mar 11, 2026 | 14.50 | 15.00 | 14.00 | 15.00 | 15.00 | 3.45% | 168,845 |
| Mar 10, 2026 | 13.75 | 15.00 | 13.50 | 14.50 | 14.50 | 7.41% | 484,058 |
| Mar 9, 2026 | 14.50 | 14.95 | 13.47 | 13.50 | 13.50 | -10.00% | 1,348,928 |
| Mar 6, 2026 | 16.50 | 16.78 | 14.50 | 15.00 | 15.00 | -9.09% | 861,115 |
| Mar 5, 2026 | 16.75 | 17.50 | 16.21 | 16.50 | 16.50 | -1.49% | 396,879 |
| Mar 4, 2026 | 17.25 | 17.50 | 16.50 | 16.75 | 16.75 | -2.90% | 340,353 |
| Mar 3, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 1.47% | 335,932 |
| Mar 2, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -5.03% | 466,390 |
| Feb 27, 2026 | 16.50 | 18.00 | 16.00 | 17.90 | 17.90 | 8.48% | 947,076 |
| Feb 26, 2026 | 16.00 | 17.00 | 15.50 | 16.50 | 16.50 | 3.77% | 541,817 |
| Feb 25, 2026 | 16.00 | 16.50 | 15.50 | 15.90 | 15.90 | -0.62% | 744,759 |
| Feb 24, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | -1.23% | 671,455 |
| Feb 23, 2026 | 16.50 | 17.00 | 15.83 | 16.20 | 16.20 | - | 582,987 |
| Feb 20, 2026 | 16.50 | 16.70 | 16.00 | 16.20 | 16.20 | -1.82% | 309,773 |
| Feb 19, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 457,766 |
| Feb 18, 2026 | 16.50 | 17.30 | 16.00 | 16.25 | 16.25 | 0.93% | 251,505 |
| Feb 17, 2026 | 16.75 | 17.00 | 16.00 | 16.10 | 16.10 | -5.29% | 502,615 |
| Feb 16, 2026 | 16.75 | 17.00 | 16.50 | 17.00 | 17.00 | 2.41% | 28,429 |
| Feb 13, 2026 | 16.75 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 516,265 |
| Feb 12, 2026 | 17.00 | 18.40 | 16.78 | 17.00 | 17.00 | - | 605,875 |
| Feb 11, 2026 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 3.03% | 252,952 |
| Feb 10, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 2.48% | 574,920 |
| Feb 9, 2026 | 16.50 | 17.00 | 16.00 | 16.10 | 16.10 | -2.42% | 593,407 |
| Feb 6, 2026 | 15.75 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 368,572 |
| Feb 5, 2026 | 16.50 | 17.50 | 15.50 | 16.00 | 16.00 | -4.19% | 1,073,045 |
| Feb 4, 2026 | 15.50 | 17.00 | 15.50 | 16.70 | 16.70 | 7.74% | 909,198 |
| Feb 3, 2026 | 14.25 | 15.90 | 14.00 | 15.50 | 15.50 | 3.33% | 708,702 |
| Feb 2, 2026 | 15.50 | 16.00 | 13.50 | 15.00 | 15.00 | -3.85% | 1,824,840 |
| Jan 30, 2026 | 17.50 | 17.78 | 15.50 | 15.60 | 15.60 | -12.36% | 1,386,395 |
| Jan 29, 2026 | 17.50 | 18.50 | 17.00 | 17.80 | 17.80 | - | 621,529 |
| Jan 28, 2026 | 17.75 | 18.50 | 17.00 | 17.80 | 17.80 | -1.11% | 1,164,017 |
| Jan 27, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | - | 2,231,315 |
| Jan 26, 2026 | 15.25 | 18.00 | 15.00 | 18.00 | 18.00 | 20.00% | 3,303,532 |
| Jan 23, 2026 | 13.50 | 15.50 | 13.30 | 15.00 | 15.00 | 11.11% | 1,838,894 |
| Jan 22, 2026 | 13.50 | 14.00 | 13.25 | 13.50 | 13.50 | - | 818,303 |
| Jan 21, 2026 | 13.25 | 14.25 | 13.00 | 13.50 | 13.50 | 3.85% | 2,591,035 |
| Jan 20, 2026 | 13.75 | 13.80 | 13.00 | 13.00 | 13.00 | -3.70% | 1,090,863 |
| Jan 19, 2026 | 14.25 | 14.60 | 13.50 | 13.50 | 13.50 | -8.78% | 1,303,710 |
| Jan 16, 2026 | 14.75 | 15.00 | 14.17 | 14.80 | 14.80 | -0.67% | 1,197,625 |