First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 16.500 | 17.500 | 15.500 | 16.000 | 16.000 | 1,073,044 |
| 2026-02-04 | 15.500 | 17.000 | 15.500 | 16.700 | 16.700 | 909,198 |
| 2026-02-03 | 14.250 | 15.900 | 14.000 | 15.500 | 15.500 | 708,702 |
| 2026-02-02 | 15.500 | 16.000 | 13.500 | 15.000 | 15.000 | 1,824,840 |
| 2026-01-30 | 17.500 | 17.775 | 15.500 | 15.600 | 15.600 | 1,386,395 |
| 2026-01-29 | 17.500 | 18.500 | 17.000 | 17.800 | 17.800 | 621,528 |
| 2026-01-28 | 17.750 | 18.500 | 17.000 | 17.800 | 17.800 | 1,164,017 |
| 2026-01-27 | 17.500 | 19.000 | 17.000 | 18.000 | 18.000 | 2,231,315 |
| 2026-01-26 | 15.250 | 18.000 | 15.000 | 18.000 | 18.000 | 3,303,532 |
| 2026-01-23 | 13.500 | 15.500 | 13.300 | 15.000 | 15.000 | 1,838,893 |
| 2026-01-22 | 13.500 | 14.000 | 13.250 | 13.500 | 13.500 | 818,303 |
| 2026-01-21 | 13.250 | 14.253 | 13.000 | 13.500 | 13.500 | 2,591,035 |
| 2026-01-20 | 13.750 | 13.800 | 13.000 | 13.000 | 13.000 | 1,090,863 |
| 2026-01-19 | 14.250 | 14.600 | 13.500 | 13.500 | 13.500 | 1,303,709 |
| 2026-01-16 | 14.750 | 15.000 | 14.171 | 14.800 | 14.800 | 1,197,624 |
| 2026-01-15 | 14.750 | 16.000 | 14.500 | 14.900 | 14.900 | 2,823,730 |
| 2026-01-14 | 13.750 | 15.100 | 13.700 | 15.100 | 15.100 | 2,465,296 |
| 2026-01-13 | 13.250 | 15.000 | 13.100 | 13.900 | 13.900 | 5,209,380 |
| 2026-01-12 | 11.500 | 13.500 | 11.000 | 13.250 | 13.250 | 2,588,928 |
| 2026-01-09 | 11.500 | 12.000 | 11.000 | 11.400 | 11.400 | 495,642 |
| 2026-01-08 | 12.000 | 12.420 | 11.000 | 11.100 | 11.100 | 995,091 |
| 2026-01-07 | 13.000 | 13.500 | 11.533 | 12.400 | 12.400 | 1,972,843 |
| 2026-01-06 | 12.500 | 13.500 | 12.200 | 13.500 | 13.500 | 2,468,179 |
| 2026-01-05 | 10.500 | 13.000 | 10.000 | 12.300 | 12.300 | 5,267,022 |
| 2026-01-02 | 9.550 | 11.000 | 9.500 | 10.400 | 10.400 | 1,570,422 |
| 2025-12-31 | 9.497 | 9.800 | 9.497 | 9.550 | 9.550 | 432,813 |
| 2025-12-30 | 9.150 | 9.700 | 8.900 | 9.600 | 9.600 | 1,081,884 |
| 2025-12-29 | 9.150 | 9.500 | 8.925 | 9.500 | 9.500 | 570,136 |
| 2025-12-24 | 9.150 | 9.500 | 8.855 | 9.000 | 9.000 | 578,466 |
| 2025-12-23 | 8.750 | 9.500 | 8.750 | 9.500 | 9.500 | 2,377,118 |
| 2025-12-22 | 9.000 | 9.050 | 8.575 | 8.800 | 8.800 | 612,952 |
| 2025-12-19 | 9.000 | 9.050 | 8.525 | 9.000 | 9.000 | 681,789 |
| 2025-12-18 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 642,115 |
| 2025-12-17 | 8.750 | 8.765 | 8.730 | 8.750 | 8.750 | 511,635 |
| 2025-12-16 | 8.875 | 9.000 | 8.500 | 8.600 | 8.600 | 1,189,624 |
| 2025-12-15 | 8.770 | 9.250 | 8.770 | 9.000 | 9.000 | 588,053 |
| 2025-12-12 | 8.750 | 9.000 | 8.650 | 9.000 | 9.000 | 607,155 |
| 2025-12-11 | 8.625 | 8.875 | 8.500 | 8.750 | 8.750 | 1,096,177 |
| 2025-12-10 | 8.625 | 8.700 | 8.625 | 8.625 | 8.625 | 360,333 |
| 2025-12-09 | 8.625 | 8.900 | 8.607 | 8.625 | 8.625 | 240,282 |
| 2025-12-08 | 8.625 | 8.725 | 8.250 | 8.625 | 8.625 | 1,259,183 |
| 2025-12-05 | 8.625 | 8.750 | 8.625 | 8.625 | 8.625 | 131,891 |
| 2025-12-04 | 8.375 | 9.000 | 8.375 | 8.375 | 8.375 | 576,308 |
| 2025-12-03 | 8.500 | 9.000 | 8.466 | 8.950 | 8.950 | 612,988 |
| 2025-12-02 | 8.500 | 8.750 | 8.430 | 8.500 | 8.500 | 436,017 |
| 2025-12-01 | 8.370 | 8.750 | 8.370 | 8.750 | 8.750 | 300,987 |
| 2025-11-28 | 7.750 | 8.500 | 7.750 | 8.250 | 8.250 | 733,026 |
| 2025-11-27 | 7.630 | 8.000 | 7.630 | 8.000 | 8.000 | 925,334 |
| 2025-11-26 | 7.625 | 7.800 | 7.625 | 7.625 | 7.625 | 60,783 |
| 2025-11-25 | 7.750 | 8.000 | 7.100 | 7.625 | 7.625 | 1,433,792 |
| 2025-11-24 | 8.550 | 8.550 | 8.170 | 8.550 | 8.550 | 62,005 |
| 2025-11-21 | 8.500 | 8.600 | 8.150 | 8.550 | 8.550 | 69,038 |
| 2025-11-20 | 8.550 | 8.750 | 8.100 | 8.550 | 8.550 | 322,366 |
| 2025-11-19 | 8.550 | 8.700 | 8.272 | 8.700 | 8.700 | 63,001 |
| 2025-11-18 | 8.550 | 8.640 | 8.130 | 8.550 | 8.550 | 299,189 |
| 2025-11-17 | 8.550 | 8.880 | 8.330 | 8.800 | 8.800 | 167,632 |
| 2025-11-14 | 8.750 | 9.000 | 8.300 | 8.550 | 8.550 | 272,739 |
| 2025-11-13 | 9.000 | 9.120 | 8.500 | 8.750 | 8.750 | 173,590 |
| 2025-11-12 | 8.000 | 9.150 | 7.650 | 9.000 | 9.000 | 1,746,608 |
| 2025-11-11 | 8.000 | 8.000 | 7.625 | 8.000 | 8.000 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.