First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
-0.10 (-0.76%)
Sep 25, 2026, 4:35 PM GMT
First Tin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -0.76% | 716,209 |
| Sep 24, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 119,321 |
| Sep 23, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 5.60% | 528,873 |
| Sep 22, 2026 | 11.50 | 13.00 | 12.50 | 12.50 | 12.50 | 4.17% | 347,851 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | -7.69% | 193,803 |
| Sep 18, 2026 | 12.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 207,353 |
| Sep 17, 2026 | 11.00 | 12.50 | 10.50 | 12.00 | 12.00 | 14.29% | 893,393 |
| Sep 16, 2026 | 10.88 | 11.00 | 11.00 | 10.50 | 10.50 | 1.94% | 48,576 |
| Sep 15, 2026 | 11.00 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 344,015 |
| Sep 14, 2026 | 11.75 | 11.50 | 10.00 | 10.00 | 10.00 | -14.89% | 355,318 |
| Sep 11, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 1.29% | 269,219 |
| Sep 10, 2026 | 12.00 | 12.50 | 11.50 | 11.60 | 11.60 | -3.33% | 8,830 |
| Sep 9, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 44,422 |
| Sep 8, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | - | 409,794 |
| Sep 7, 2026 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 3.45% | 102,429 |
| Sep 4, 2026 | 11.75 | 12.00 | 11.50 | 11.60 | 11.60 | -1.28% | 156,868 |
| Sep 3, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 149,985 |
| Sep 2, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 176,935 |
| Sep 1, 2026 | 12.25 | 12.80 | 11.50 | 12.00 | 12.00 | -1.64% | 842,917 |
| Aug 28, 2026 | 12.50 | 13.50 | 12.00 | 12.20 | 12.20 | -6.15% | 127,669 |
| Aug 27, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 285,075 |
| Aug 26, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | -0.39% | 657,711 |
| Aug 25, 2026 | 12.75 | 13.00 | 12.00 | 12.80 | 12.80 | - | 167,117 |
| Aug 24, 2026 | 12.75 | 13.50 | 12.00 | 12.80 | 12.80 | -1.54% | 251,855 |
| Aug 21, 2026 | 12.00 | 13.00 | 11.60 | 13.00 | 13.00 | 8.33% | 575,150 |
| Aug 20, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -4.00% | 147,772 |
| Aug 19, 2026 | 11.50 | 12.50 | 11.36 | 12.50 | 12.50 | 4.17% | 488,799 |
| Aug 18, 2026 | 12.50 | 13.00 | 11.00 | 12.00 | 12.00 | -1.64% | 664,735 |
| Aug 17, 2026 | 13.25 | 14.00 | 12.00 | 12.20 | 12.20 | -7.58% | 1,275,420 |
| Aug 14, 2026 | 12.50 | 13.20 | 12.00 | 13.20 | 13.20 | 1.54% | 1,722 |
| Aug 13, 2026 | 12.75 | 13.50 | 12.00 | 13.00 | 13.00 | 4.00% | 300,815 |
| Aug 12, 2026 | 11.25 | 13.00 | 11.14 | 12.50 | 12.50 | 11.61% | 745,931 |
| Aug 11, 2026 | 11.50 | 12.00 | 11.00 | 11.20 | 11.20 | -1.75% | 336,795 |
| Aug 10, 2026 | 10.75 | 12.00 | 10.30 | 11.40 | 11.40 | 6.05% | 1,286,256 |
| Aug 7, 2026 | 10.50 | 11.00 | 10.38 | 10.75 | 10.75 | 2.38% | 189,735 |
| Aug 6, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 87,422 |
| Aug 5, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 159,624 |
| Aug 4, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 101,641 |
| Aug 3, 2026 | 9.75 | 10.50 | 9.50 | 10.50 | 10.50 | 7.69% | 247,950 |
| Jul 31, 2026 | 9.75 | 10.00 | 9.60 | 9.75 | 9.75 | -0.51% | 89,324 |
| Jul 30, 2026 | 10.00 | 10.50 | 9.50 | 9.80 | 9.80 | 2.08% | 272,336 |
| Jul 29, 2026 | 10.00 | 10.50 | 9.50 | 9.60 | 9.60 | -4.00% | 205,094 |
| Jul 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 62,954 |
| Jul 27, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -1.96% | 130,082 |
| Jul 24, 2026 | 10.25 | 10.50 | 10.03 | 10.20 | 10.20 | -0.97% | 374,466 |
| Jul 23, 2026 | 10.25 | 10.50 | 10.00 | 10.30 | 10.30 | 0.49% | 165,154 |
| Jul 22, 2026 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 318,989 |
| Jul 21, 2026 | 10.00 | 10.40 | 9.50 | 10.00 | 10.00 | - | 159,924 |
| Jul 20, 2026 | 10.25 | 10.50 | 9.77 | 10.00 | 10.00 | -2.44% | 478,176 |
| Jul 17, 2026 | 10.25 | 10.43 | 10.43 | 10.25 | 10.25 | -3.30% | 16,503 |