First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 11.60
-0.15 (-1.28%)
Sep 4, 2026, 4:35 PM GMT
First Tin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10.75 | 11.00 | 10.00 | 10.60 | 10.60 | -1.85% | 275,321 |
| Jul 15, 2026 | 10.75 | 11.50 | 10.00 | 10.80 | 10.80 | -0.92% | 102,928 |
| Jul 14, 2026 | 10.75 | 11.35 | 10.50 | 10.90 | 10.90 | - | 283,469 |
| Jul 13, 2026 | 10.75 | 11.50 | 10.00 | 10.90 | 10.90 | 1.40% | 25,513 |
| Jul 10, 2026 | 10.50 | 11.50 | 10.15 | 10.75 | 10.75 | 4.37% | 194,544 |
| Jul 9, 2026 | 9.75 | 11.00 | 9.90 | 10.30 | 10.30 | 5.64% | 504,399 |
| Jul 8, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -7.14% | 248,151 |
| Jul 7, 2026 | 10.00 | 10.50 | 9.75 | 10.50 | 10.50 | 5.00% | 153,317 |
| Jul 6, 2026 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | -2.91% | 281,691 |
| Jul 3, 2026 | 10.50 | 11.00 | 10.16 | 10.30 | 10.30 | -1.90% | 98,655 |
| Jul 2, 2026 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | -0.94% | 18,518 |
| Jul 1, 2026 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 129,335 |
| Jun 30, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 96,613 |
| Jun 29, 2026 | 11.00 | 11.25 | 10.00 | 10.50 | 10.50 | -4.55% | 430,094 |
| Jun 26, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 22,800 |