1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

27.50p+0.00 (+0.00%)05 Nov 2025, 13:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strip Tinning Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202525.50p28.00p23.00p27.50p95,613
Nov 3, 202525.50p28.00p28.00p25.50p52
Oct 30, 202525.50p23.00p23.00p25.50p51
Oct 29, 202525.50p27.00p23.00p25.50p17,160
Oct 28, 202525.50p25.50p25.50p25.50p1,477
Oct 23, 202527.50p30.00p23.00p25.50p6,328
Oct 22, 202527.50p28.00p25.60p27.50p1,139
Oct 21, 202527.50p28.90p25.00p27.50p45,828
Oct 20, 202525.50p30.00p23.40p27.50p36,896
Oct 16, 202523.00p22.00p22.00p23.00p407
Oct 14, 202523.00p22.10p22.10p23.00p3,250
Oct 13, 202523.00p24.60p24.60p23.00p764
Oct 9, 202523.00p24.33p24.33p23.00p4,093
Oct 8, 202523.00p22.10p22.00p23.00p7,885
Oct 7, 202523.00p24.90p24.90p23.00p81
Oct 6, 202523.00p22.00p22.00p23.00p6,813
Oct 3, 202523.00p22.00p22.00p23.00p5,000
Sep 26, 202523.00p24.00p23.00p23.00p47,500
Sep 24, 202523.00p23.40p23.40p23.00p4,000
Sep 22, 202523.00p24.80p21.00p23.00p4,165
Sep 15, 202523.00p24.80p24.80p23.00p101
Sep 12, 202523.00p23.00p23.00p23.00p4,000
Sep 11, 202523.00p21.00p21.00p23.00p4,999
Sep 10, 202523.00p23.15p21.00p23.00p52,021
Sep 9, 202523.00p22.89p22.89p23.00p15,000
Sep 5, 202523.00p22.89p22.89p23.00p44
Sep 3, 202523.00p25.00p21.00p23.00p87
Aug 29, 202523.00p23.89p23.89p23.00p42
Aug 21, 202523.00p23.89p23.89p23.00p42
Aug 20, 202523.50p25.00p21.00p23.00p3,757
Aug 14, 202524.50p22.25p22.25p23.50p8,100
Aug 12, 202524.50p22.25p22.00p24.50p3,700
Aug 11, 202524.50p22.25p22.25p24.50p7,050
Aug 8, 202524.50p26.49p22.00p24.50p21,000
Aug 7, 202524.50p26.49p22.00p24.50p39
Aug 6, 202524.50p26.49p22.00p24.50p489
Aug 5, 202526.50p25.00p22.75p24.50p24,658
Aug 4, 202527.50p27.00p25.00p26.50p6,120
Aug 1, 202527.50p27.70p27.70p27.50p10,787
Jul 31, 202527.50p27.00p25.80p27.50p24
Jul 28, 202527.50p27.77p26.40p27.50p3,174
Jul 25, 202528.50p28.00p25.00p27.50p25,812
Jul 22, 202528.50p27.75p27.75p28.50p7,125
Jul 21, 202527.00p27.75p27.00p28.50p3,026
Jul 18, 202528.50p29.90p27.51p28.50p20,226
Jul 17, 202528.50p29.90p27.30p28.50p70,297
Jul 16, 202527.50p30.00p30.00p28.50p4,505
Jul 15, 202527.50p25.80p25.80p27.50p434
Jul 14, 202527.50p29.75p29.75p27.50p1,344
Jul 11, 202527.50p30.00p25.00p27.50p1,058
1234
Showing 1 to 50 of 165

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21