First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 8.500 | 9.000 | 7.600 | 8.000 | 8.000 | 390,519 |
| 2025-11-07 | 8.500 | 9.000 | 8.236 | 8.500 | 8.500 | 495,169 |
| 2025-11-06 | 8.500 | 9.000 | 8.000 | 8.000 | 8.000 | 284,705 |
| 2025-11-05 | 8.000 | 9.500 | 8.000 | 8.800 | 8.800 | 4,123,201 |
| 2025-11-04 | 7.875 | 7.950 | 7.690 | 7.750 | 7.750 | 82,777 |
| 2025-11-03 | 7.875 | 8.250 | 7.712 | 7.750 | 7.750 | 175,411 |
| 2025-10-31 | 7.875 | 8.100 | 7.500 | 7.875 | 7.875 | 107,233 |
| 2025-10-30 | 7.875 | 7.875 | 7.600 | 7.875 | 7.875 | 62,893 |
| 2025-10-29 | 7.875 | 8.250 | 7.575 | 8.000 | 8.000 | 173,463 |
| 2025-10-28 | 7.875 | 8.250 | 7.500 | 7.875 | 7.875 | 132,167 |
| 2025-10-27 | 7.750 | 8.250 | 7.330 | 7.875 | 7.875 | 435,344 |
| 2025-10-24 | 7.875 | 7.875 | 7.740 | 7.875 | 7.875 | 63,300 |
| 2025-10-23 | 7.875 | 7.875 | 7.500 | 7.875 | 7.875 | 80,852 |
| 2025-10-22 | 7.875 | 8.000 | 7.400 | 7.400 | 7.400 | 1,307,355 |
| 2025-10-21 | 7.875 | 8.250 | 7.830 | 7.875 | 7.875 | 112,000 |
| 2025-10-20 | 7.875 | 8.250 | 7.826 | 7.875 | 7.875 | 59,724 |
| 2025-10-17 | 7.750 | 8.000 | 7.600 | 8.000 | 8.000 | 79,320 |
| 2025-10-16 | 7.750 | 8.000 | 7.555 | 7.750 | 7.750 | 192,598 |
| 2025-10-15 | 7.625 | 8.420 | 7.538 | 8.000 | 8.000 | 1,721,332 |
| 2025-10-14 | 7.250 | 8.000 | 7.250 | 7.950 | 7.950 | 768,382 |
| 2025-10-13 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 281,937 |
| 2025-10-10 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 457,779 |
| 2025-10-09 | 7.000 | 7.200 | 6.500 | 7.200 | 7.200 | 497,035 |
| 2025-10-08 | 7.150 | 7.175 | 6.600 | 7.000 | 7.000 | 488,793 |
| 2025-10-07 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 84,322 |
| 2025-10-06 | 7.125 | 7.250 | 7.000 | 7.250 | 7.250 | 604,160 |
| 2025-10-03 | 7.125 | 7.250 | 7.000 | 7.125 | 7.125 | 386,873 |
| 2025-10-02 | 7.250 | 7.500 | 7.000 | 7.125 | 7.125 | 184,289 |
| 2025-10-01 | 7.000 | 7.700 | 7.000 | 7.250 | 7.250 | 982,989 |
| 2025-09-30 | 6.600 | 7.200 | 6.600 | 6.850 | 6.850 | 172,459 |
| 2025-09-29 | 6.525 | 7.000 | 6.100 | 6.450 | 6.450 | 627,875 |
| 2025-09-26 | 6.150 | 6.800 | 5.800 | 6.525 | 6.525 | 1,414,424 |
| 2025-09-25 | 6.150 | 6.500 | 5.950 | 6.150 | 6.150 | 3,516 |
| 2025-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 177,602 |
| 2025-09-23 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 254,718 |
| 2025-09-22 | 6.150 | 6.280 | 6.000 | 6.150 | 6.150 | 7,760 |
| 2025-09-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 94,747 |
| 2025-09-18 | 6.150 | 6.250 | 5.975 | 6.150 | 6.150 | 94,747 |
| 2025-09-17 | 6.150 | 6.300 | 5.800 | 6.300 | 6.300 | 104,883 |
| 2025-09-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-15 | 6.150 | 6.150 | 5.900 | 6.150 | 6.150 | 430,181 |
| 2025-09-12 | 6.150 | 6.500 | 6.000 | 6.150 | 6.150 | 2,216 |
| 2025-09-11 | 6.150 | 6.600 | 5.811 | 6.000 | 6.000 | 42,575 |
| 2025-09-10 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 45,391 |
| 2025-09-09 | 6.250 | 6.500 | 5.800 | 6.150 | 6.150 | 215,190 |
| 2025-09-08 | 6.250 | 6.300 | 6.008 | 6.250 | 6.250 | 127,957 |
| 2025-09-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 158,737 |
| 2025-09-04 | 6.250 | 6.500 | 6.000 | 6.400 | 6.400 | 218,737 |
| 2025-09-03 | 6.200 | 6.550 | 6.200 | 6.250 | 6.250 | 112,829 |
| 2025-09-02 | 6.100 | 6.400 | 5.880 | 6.100 | 6.100 | 107,334 |
| 2025-09-01 | 6.100 | 6.300 | 5.809 | 6.300 | 6.300 | 94,965 |
| 2025-08-29 | 6.100 | 6.400 | 5.867 | 6.100 | 6.100 | 6,977 |
| 2025-08-28 | 6.100 | 6.100 | 5.867 | 6.100 | 6.100 | 15,000 |
| 2025-08-27 | 6.100 | 6.100 | 5.750 | 6.100 | 6.100 | 2,644 |
| 2025-08-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 96,517 |
| 2025-08-22 | 6.050 | 6.050 | 5.800 | 6.050 | 6.050 | 96,517 |
| 2025-08-21 | 6.050 | 6.050 | 5.810 | 6.050 | 6.050 | 4,600 |
| 2025-08-20 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 101,063 |
| 2025-08-19 | 6.100 | 6.100 | 5.900 | 6.050 | 6.050 | 57,295 |
| 2025-08-18 | 6.100 | 6.100 | 5.900 | 6.100 | 6.100 | 121,403 |
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.