First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 12.92
+0.42 (3.36%)
May 28, 2026, 1:24 PM GMT
First Tin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12.75 | 13.50 | 12.50 | 12.50 | 12.50 | -1.96% | 267,772 |
| May 26, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 2.00% | 148,678 |
| May 22, 2026 | 12.20 | 12.80 | 12.40 | 12.50 | 12.50 | 0.81% | 231,439 |
| May 21, 2026 | 12.90 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 56,337 |
| May 20, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 0.81% | 100,456 |
| May 19, 2026 | 12.50 | 13.00 | 12.00 | 12.40 | 12.40 | -3.13% | 130,858 |
| May 18, 2026 | 12.75 | 13.50 | 12.00 | 12.80 | 12.80 | - | 163,308 |
| May 15, 2026 | 13.00 | 13.50 | 12.50 | 12.80 | 12.80 | -1.54% | 126,587 |
| May 14, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | - | 146,601 |
| May 13, 2026 | 12.70 | 13.50 | 12.00 | 13.00 | 13.00 | - | 69,495 |
| May 12, 2026 | 12.56 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 79,722 |
| May 11, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 471,058 |
| May 8, 2026 | 12.75 | 13.00 | 13.00 | 13.00 | 13.00 | 6.56% | 91,480 |
| May 7, 2026 | 12.25 | 13.00 | 11.50 | 12.20 | 12.20 | -2.40% | 415,707 |
| May 6, 2026 | 12.00 | 12.50 | 11.50 | 12.50 | 12.50 | 4.17% | 435,467 |
| May 5, 2026 | 12.50 | 13.00 | 11.65 | 12.00 | 12.00 | -4.00% | 348,319 |
| May 1, 2026 | 12.50 | 12.80 | 12.00 | 12.50 | 12.50 | -1.96% | 156,642 |
| Apr 30, 2026 | 12.90 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 144,832 |
| Apr 29, 2026 | 13.00 | 13.05 | 12.50 | 13.00 | 13.00 | - | 41,369 |
| Apr 28, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.89% | 409,749 |
| Apr 27, 2026 | 13.25 | 13.45 | 13.00 | 13.25 | 13.25 | - | 50,708 |
| Apr 24, 2026 | 14.00 | 15.00 | 13.00 | 13.25 | 13.25 | -1.85% | 310,286 |
| Apr 23, 2026 | 14.25 | 15.00 | 13.50 | 13.50 | 13.50 | - | 101,521 |
| Apr 22, 2026 | 14.25 | 15.00 | 13.50 | 13.50 | 13.50 | -5.26% | 244,663 |
| Apr 21, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 134,963 |
| Apr 20, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | -1.72% | 121,944 |
| Apr 17, 2026 | 13.75 | 15.00 | 13.00 | 14.50 | 14.50 | 2.11% | 144,113 |
| Apr 16, 2026 | 14.00 | 14.50 | 13.00 | 14.20 | 14.20 | -0.70% | 103,505 |
| Apr 15, 2026 | 13.50 | 14.50 | 13.00 | 14.30 | 14.30 | 2.14% | 466,974 |
| Apr 14, 2026 | 13.50 | 14.00 | 13.00 | 14.00 | 14.00 | 5.66% | 172,157 |
| Apr 13, 2026 | 13.00 | 13.70 | 12.50 | 13.25 | 13.25 | 1.92% | 82,180 |
| Apr 10, 2026 | 13.34 | 13.50 | 12.23 | 13.00 | 13.00 | 1.96% | 107,304 |
| Apr 9, 2026 | 12.75 | 13.50 | 12.62 | 12.75 | 12.75 | 2.00% | 231,533 |
| Apr 8, 2026 | 11.75 | 13.80 | 11.00 | 12.50 | 12.50 | 6.38% | 378,491 |
| Apr 7, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 398,021 |
| Apr 2, 2026 | 11.75 | 12.40 | 11.00 | 11.75 | 11.75 | -2.89% | 312,481 |
| Apr 1, 2026 | 11.75 | 12.50 | 11.00 | 12.10 | 12.10 | 0.83% | 276,303 |
| Mar 31, 2026 | 11.75 | 12.50 | 11.00 | 12.00 | 12.00 | - | 179,903 |
| Mar 30, 2026 | 11.75 | 12.50 | 11.00 | 12.00 | 12.00 | 4.35% | 116,768 |
| Mar 27, 2026 | 12.25 | 12.50 | 11.00 | 11.50 | 11.50 | -8.00% | 426,871 |
| 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 |