First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
-1.50 (-9.09%)
Mar 6, 2026, 4:35 PM GMT
First Tin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.10 | 16.11 | 16.00 | 16.11 | - | -2.36% | 60,284 |
| Mar 5, 2026 | 16.75 | 17.50 | 16.21 | 16.50 | 16.50 | -1.49% | 396,879 |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 16.75 | 16.75 | -2.90% | 340,353 |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.25 | 17.25 | 1.47% | 335,933 |
| 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% | 676,985 |
| Feb 24, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | -1.23% | 571,455 |
| 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% | 374,432 |
| Feb 18, 2026 | 16.50 | 17.30 | 16.00 | 16.25 | 16.25 | 0.93% | 251,505 |
| Feb 17, 2026 | 16.80 | 17.00 | 16.10 | 16.10 | 16.10 | -5.29% | 502,614 |
| 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% | 456,133 |
| 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 | 16.30 | 16.60 | 16.10 | 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 | 15.00 | 15.00 | 14.10 | 15.00 | 15.00 | -3.85% | 1,724,841 |
| Jan 30, 2026 | 17.50 | 17.78 | 15.50 | 15.60 | 15.60 | -12.36% | 1,386,395 |
| Jan 29, 2026 | 17.90 | 18.50 | 17.80 | 17.80 | 17.80 | - | 471,528 |
| 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 | 15.20 | 18.00 | 15.20 | 18.00 | 18.00 | 20.00% | 3,218,213 |
| 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 |
| 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% | 1,570,423 |
| 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 | 9.15 | 9.50 | 8.86 | 9.00 | 9.00 | -5.26% | 578,467 |