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 |
| Dec 23, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 7.95% | 2,377,119 |
| Dec 22, 2025 | 9.00 | 9.05 | 8.58 | 8.80 | 8.80 | -2.22% | 612,952 |
| Dec 19, 2025 | 9.00 | 9.05 | 8.53 | 9.00 | 9.00 | - | 681,789 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 642,115 |
| Dec 17, 2025 | 8.75 | 8.77 | 8.73 | 8.75 | 8.75 | 1.74% | 511,635 |
| Dec 16, 2025 | 8.88 | 9.00 | 8.50 | 8.60 | 8.60 | -4.44% | 1,189,624 |
| Dec 15, 2025 | 8.75 | 9.25 | 8.77 | 9.00 | 9.00 | - | 588,053 |
| Dec 12, 2025 | 8.75 | 9.00 | 8.65 | 9.00 | 9.00 | 2.86% | 607,155 |
| Dec 11, 2025 | 8.63 | 8.88 | 8.50 | 8.75 | 8.75 | 1.45% | 1,096,177 |
| Dec 10, 2025 | 8.63 | 8.70 | 8.70 | 8.63 | 8.63 | - | 360,333 |
| Dec 9, 2025 | 8.63 | 8.90 | 8.61 | 8.63 | 8.63 | - | 240,282 |
| Dec 8, 2025 | 8.63 | 8.73 | 8.25 | 8.63 | 8.63 | - | 1,259,183 |
| Dec 5, 2025 | 8.50 | 8.75 | 8.70 | 8.63 | 8.63 | 2.99% | 131,891 |
| Dec 4, 2025 | 8.38 | 9.00 | 8.50 | 8.38 | 8.38 | -6.42% | 576,308 |
| Dec 3, 2025 | 8.50 | 9.00 | 8.47 | 8.95 | 8.95 | 5.29% | 612,988 |
| Dec 2, 2025 | 8.50 | 8.75 | 8.43 | 8.50 | 8.50 | -2.86% | 436,017 |
| Dec 1, 2025 | 8.25 | 8.75 | 8.37 | 8.75 | 8.75 | 6.06% | 300,987 |
| Nov 28, 2025 | 7.75 | 8.50 | 7.75 | 8.25 | 8.25 | 3.13% | 733,026 |
| Nov 27, 2025 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | 4.92% | 925,335 |
| Nov 26, 2025 | 7.63 | 7.80 | 7.80 | 7.63 | 7.63 | - | 60,783 |
| Nov 25, 2025 | 7.75 | 8.00 | 7.10 | 7.63 | 7.63 | -10.82% | 1,433,792 |
| Nov 24, 2025 | 8.55 | 8.33 | 8.17 | 8.55 | 8.55 | - | 62,005 |
| Nov 21, 2025 | 8.50 | 8.60 | 8.15 | 8.55 | 8.55 | - | 69,038 |
| Nov 20, 2025 | 8.55 | 8.75 | 8.10 | 8.55 | 8.55 | -1.72% | 322,366 |
| Nov 19, 2025 | 8.55 | 8.70 | 8.27 | 8.70 | 8.70 | 1.75% | 63,001 |
| Nov 18, 2025 | 8.55 | 8.64 | 8.13 | 8.55 | 8.55 | -2.84% | 299,189 |
| Nov 17, 2025 | 8.55 | 8.88 | 8.33 | 8.80 | 8.80 | 2.92% | 167,632 |
| Nov 14, 2025 | 8.75 | 9.00 | 8.30 | 8.55 | 8.55 | -2.29% | 272,740 |
| Nov 13, 2025 | 9.00 | 9.12 | 8.50 | 8.75 | 8.75 | -2.78% | 173,591 |
| Nov 12, 2025 | 8.00 | 9.15 | 7.65 | 9.00 | 9.00 | 12.50% | 1,746,609 |
| Nov 11, 2025 | 8.00 | 7.63 | 7.63 | 8.00 | 8.00 | - | 2,000 |
| Nov 10, 2025 | 8.50 | 9.00 | 7.60 | 8.00 | 8.00 | -5.88% | 390,519 |
| Nov 7, 2025 | 8.50 | 9.00 | 8.24 | 8.50 | 8.50 | 6.25% | 495,169 |
| Nov 6, 2025 | 8.50 | 9.00 | 8.00 | 8.00 | 8.00 | -9.09% | 284,705 |
| Nov 5, 2025 | 8.00 | 9.50 | 8.00 | 8.80 | 8.80 | 13.55% | 4,123,202 |
| Nov 4, 2025 | 7.88 | 7.95 | 7.69 | 7.75 | 7.75 | - | 82,777 |
| Nov 3, 2025 | 7.88 | 8.25 | 7.71 | 7.75 | 7.75 | -1.59% | 175,411 |
| Oct 31, 2025 | 7.88 | 8.10 | 7.50 | 7.88 | 7.88 | - | 107,233 |
| Oct 30, 2025 | 7.88 | 7.60 | 7.60 | 7.88 | 7.88 | -1.56% | 62,893 |
| Oct 29, 2025 | 7.88 | 8.25 | 7.58 | 8.00 | 8.00 | 1.59% | 173,463 |
| Oct 28, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 132,167 |
| Oct 27, 2025 | 7.75 | 8.25 | 7.33 | 7.88 | 7.88 | - | 435,344 |
| Oct 24, 2025 | 7.88 | 7.74 | 7.74 | 7.88 | 7.88 | - | 63,300 |
| Oct 23, 2025 | 7.88 | 7.75 | 7.50 | 7.88 | 7.88 | 6.42% | 80,852 |
| Oct 22, 2025 | 7.88 | 8.00 | 7.40 | 7.40 | 7.40 | -6.03% | 1,307,355 |
| Oct 21, 2025 | 7.88 | 8.25 | 7.83 | 7.88 | 7.88 | - | 112,000 |
| Oct 20, 2025 | 7.88 | 8.25 | 7.83 | 7.88 | 7.88 | -1.56% | 59,724 |
| Oct 17, 2025 | 7.75 | 8.00 | 7.60 | 8.00 | 8.00 | 3.23% | 79,320 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.56 | 7.75 | 7.75 | -3.13% | 192,598 |
| Oct 15, 2025 | 7.63 | 8.42 | 7.54 | 8.00 | 8.00 | 0.63% | 1,721,332 |