First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 14.99
+1.49 (11.04%)
Jan 23, 2026, 3:23 PM GMT
First Tin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.50 | 13.89 | 13.26 | 13.50 | - | - | 530,474 |
| 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% | 1,063,710 |
| Jan 16, 2026 | 14.75 | 15.00 | 14.17 | 14.80 | 14.80 | -0.67% | 997,625 |
| Jan 15, 2026 | 14.75 | 16.00 | 14.50 | 14.90 | 14.90 | -1.32% | 2,823,730 |
| Jan 14, 2026 | 13.75 | 15.10 | 13.70 | 15.10 | 15.10 | 8.63% | 2,465,296 |
| Jan 13, 2026 | 13.25 | 15.00 | 13.10 | 13.90 | 13.90 | 4.91% | 5,209,381 |
| Jan 12, 2026 | 11.50 | 13.50 | 11.00 | 13.25 | 13.25 | 16.23% | 2,588,928 |
| Jan 9, 2026 | 11.50 | 12.00 | 11.00 | 11.40 | 11.40 | 2.70% | 495,642 |
| Jan 8, 2026 | 12.00 | 12.42 | 11.00 | 11.10 | 11.10 | -10.48% | 995,092 |
| Jan 7, 2026 | 13.00 | 13.50 | 11.53 | 12.40 | 12.40 | -8.15% | 1,972,844 |
| Jan 6, 2026 | 12.50 | 13.50 | 12.20 | 13.50 | 13.50 | 9.76% | 2,468,179 |
| Jan 5, 2026 | 10.50 | 13.00 | 10.00 | 12.30 | 12.30 | 18.27% | 5,267,022 |
| Jan 2, 2026 | 9.55 | 11.00 | 9.50 | 10.40 | 10.40 | 8.90% | 1,480,423 |
| Dec 31, 2025 | 9.30 | 9.80 | 9.50 | 9.55 | 9.55 | -0.52% | 432,813 |
| Dec 30, 2025 | 9.15 | 9.70 | 8.90 | 9.60 | 9.60 | 1.05% | 1,081,884 |
| Dec 29, 2025 | 9.15 | 9.50 | 8.93 | 9.50 | 9.50 | 5.56% | 570,136 |
| Dec 24, 2025 | 9.40 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 428,466 |
| Dec 23, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 7.95% | 2,077,119 |
| Dec 22, 2025 | 9.00 | 9.05 | 8.58 | 8.80 | 8.80 | -2.22% | 612,952 |
| Dec 19, 2025 | 9.00 | 9.05 | 8.53 | 9.00 | 9.00 | - | 531,789 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 642,115 |
| Dec 17, 2025 | 8.75 | 8.77 | 8.73 | 8.75 | 8.75 | 1.74% | 511,635 |
| Dec 16, 2025 | 8.88 | 9.00 | 8.50 | 8.60 | 8.60 | -4.44% | 1,189,624 |
| Dec 15, 2025 | 8.75 | 9.25 | 8.77 | 9.00 | 9.00 | - | 588,053 |
| Dec 12, 2025 | 8.75 | 9.00 | 8.65 | 9.00 | 9.00 | 2.86% | 607,155 |
| Dec 11, 2025 | 8.63 | 8.80 | 8.50 | 8.75 | 8.75 | 1.45% | 834,149 |
| Dec 10, 2025 | 8.70 | 8.70 | 8.70 | 8.63 | 8.63 | - | 360,333 |
| Dec 9, 2025 | 8.63 | 8.90 | 8.61 | 8.63 | 8.63 | - | 240,282 |
| Dec 8, 2025 | 8.70 | 8.73 | 8.70 | 8.63 | 8.63 | - | 509,183 |
| Dec 5, 2025 | 8.50 | 8.75 | 8.70 | 8.63 | 8.63 | 2.99% | 131,891 |
| Dec 4, 2025 | 8.38 | 9.00 | 8.50 | 8.38 | 8.38 | -6.42% | 576,308 |
| Dec 3, 2025 | 8.50 | 9.00 | 8.47 | 8.95 | 8.95 | 5.29% | 612,988 |
| Dec 2, 2025 | 8.50 | 8.75 | 8.43 | 8.50 | 8.50 | -2.86% | 436,017 |
| Dec 1, 2025 | 8.25 | 8.75 | 8.37 | 8.75 | 8.75 | 6.06% | 300,987 |
| Nov 28, 2025 | 7.75 | 8.50 | 7.75 | 8.25 | 8.25 | 3.13% | 733,026 |
| Nov 27, 2025 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | 4.92% | 925,335 |
| Nov 26, 2025 | 7.63 | 7.80 | 7.80 | 7.63 | 7.63 | - | 60,783 |
| Nov 25, 2025 | 7.75 | 8.00 | 7.10 | 7.63 | 7.63 | -10.82% | 1,433,792 |
| Nov 24, 2025 | 8.55 | 8.33 | 8.17 | 8.55 | 8.55 | - | 62,005 |
| Nov 21, 2025 | 8.50 | 8.60 | 8.15 | 8.55 | 8.55 | - | 69,038 |
| Nov 20, 2025 | 8.55 | 8.75 | 8.10 | 8.55 | 8.55 | -1.72% | 322,366 |
| Nov 19, 2025 | 8.55 | 8.70 | 8.27 | 8.70 | 8.70 | 1.75% | 63,001 |
| Nov 18, 2025 | 8.55 | 8.64 | 8.13 | 8.55 | 8.55 | -2.84% | 299,189 |
| Nov 17, 2025 | 8.55 | 8.88 | 8.33 | 8.80 | 8.80 | 2.92% | 167,632 |
| Nov 14, 2025 | 8.75 | 9.00 | 8.30 | 8.55 | 8.55 | -2.29% | 272,740 |
| Nov 13, 2025 | 9.00 | 9.12 | 8.50 | 8.75 | 8.75 | -2.78% | 173,591 |
| Nov 12, 2025 | 8.00 | 9.15 | 7.65 | 9.00 | 9.00 | 12.50% | 1,746,609 |
| Nov 11, 2025 | 8.00 | 7.63 | 7.63 | 8.00 | 8.00 | - | 2,000 |