First Tin Plc (LON:1SN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.00
+0.75 (5.66%)
Nov 6, 2026, 5:06 PM GMT
First Tin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.50 | 15.00 | 12.50 | 14.00 | 14.00 | 5.66% | 4,302,083 |
| Nov 5, 2026 | 13.25 | 13.40 | 13.00 | 13.25 | 13.25 | 1.15% | 68,588 |
| Nov 4, 2026 | 13.25 | 13.50 | 13.00 | 13.10 | 13.10 | -1.13% | 182,378 |
| Nov 3, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 264,379 |
| Nov 2, 2026 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | 0.38% | 305,920 |
| Oct 30, 2026 | 13.25 | 13.85 | 12.76 | 13.20 | 13.20 | 0.76% | 1,418,706 |
| Oct 29, 2026 | 13.00 | 13.50 | 12.50 | 13.10 | 13.10 | 0.77% | 641,074 |
| Oct 28, 2026 | 13.25 | 13.50 | 12.80 | 13.00 | 13.00 | -0.76% | 96,122 |
| Oct 27, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 368,203 |
| Oct 26, 2026 | 13.25 | 13.80 | 13.00 | 13.50 | 13.50 | 0.75% | 218,365 |
| Oct 23, 2026 | 13.25 | 13.80 | 13.00 | 13.40 | 13.40 | 2.29% | 121,572 |
| Oct 22, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 66,681 |
| Oct 21, 2026 | 13.25 | 13.72 | 13.00 | 13.50 | 13.50 | - | 370,176 |
| Oct 20, 2026 | 13.50 | 13.62 | 13.00 | 13.50 | 13.50 | - | 178,981 |
| Oct 19, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 362,167 |
| Oct 16, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 1.50% | 270,572 |
| Oct 15, 2026 | 13.75 | 13.90 | 13.30 | 13.30 | 13.30 | -1.48% | 337,611 |
| Oct 14, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 583,470 |
| Oct 13, 2026 | 13.50 | 13.80 | 13.15 | 13.50 | 13.50 | - | 180,404 |
| Oct 12, 2026 | 13.50 | 14.50 | 13.00 | 13.50 | 13.50 | -2.17% | 1,199,410 |
| Oct 9, 2026 | 11.50 | 14.00 | 11.00 | 13.80 | 13.80 | 20.00% | 2,486,133 |
| Oct 8, 2026 | 12.00 | 12.50 | 11.50 | 11.50 | 11.50 | -4.17% | 188,314 |
| Oct 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -1.64% | 87,703 |
| Oct 6, 2026 | 12.00 | 12.50 | 11.50 | 12.20 | 12.20 | 1.67% | 13,286 |
| Oct 5, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 59,531 |
| Oct 2, 2026 | 12.00 | 12.25 | 11.67 | 12.00 | 12.00 | - | 106,286 |
| Oct 1, 2026 | 12.75 | 13.00 | 11.88 | 12.00 | 12.00 | -4.00% | 652,160 |
| Sep 30, 2026 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 660,619 |
| Sep 29, 2026 | 13.00 | 13.50 | 12.80 | 12.80 | 12.80 | -2.29% | 120,685 |
| Sep 28, 2026 | 13.50 | 14.00 | 13.00 | 13.10 | 13.10 | 0.77% | 649,281 |
| Sep 25, 2026 | 13.25 | 14.00 | 13.00 | 13.00 | 13.00 | -0.76% | 846,210 |
| Sep 24, 2026 | 13.50 | 14.00 | 12.50 | 13.10 | 13.10 | -0.76% | 119,321 |
| Sep 23, 2026 | 12.50 | 14.00 | 12.50 | 13.20 | 13.20 | 5.60% | 653,873 |
| Sep 22, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 4.17% | 347,850 |
| Sep 21, 2026 | 11.50 | 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 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 1.94% | 48,576 |
| Sep 15, 2026 | 11.30 | 11.60 | 10.26 | 10.30 | 10.30 | 3.00% | 430,515 |
| Sep 14, 2026 | 11.75 | 11.75 | 10.00 | 10.00 | 10.00 | -14.89% | 442,318 |
| 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 |