First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.050 | 6.190 | 5.900 | 6.100 | 6.100 | 87,100 |
| 2025-08-14 | 6.050 | 6.200 | 6.050 | 6.050 | 6.050 | 7,867 |
| 2025-08-13 | 6.050 | 6.400 | 5.950 | 6.000 | 6.000 | 204,041 |
| 2025-08-12 | 5.850 | 6.000 | 5.803 | 5.850 | 5.850 | 170,242 |
| 2025-08-11 | 5.850 | 6.250 | 5.850 | 5.850 | 5.850 | 588,834 |
| 2025-08-08 | 5.850 | 5.850 | 5.790 | 5.850 | 5.850 | 1,388 |
| 2025-08-07 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 41,753 |
| 2025-08-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 9,887 |
| 2025-08-05 | 5.850 | 6.000 | 5.760 | 5.850 | 5.850 | 9,904 |
| 2025-08-04 | 5.850 | 6.100 | 5.600 | 6.100 | 6.100 | 23,724 |
| 2025-08-01 | 5.850 | 6.000 | 5.755 | 5.850 | 5.850 | 148,000 |
| 2025-07-31 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 33,350 |
| 2025-07-30 | 6.050 | 6.050 | 5.755 | 5.950 | 5.950 | 284,731 |
| 2025-07-29 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 244,518 |
| 2025-07-28 | 5.750 | 5.850 | 5.500 | 5.500 | 5.500 | 92,562 |
| 2025-07-25 | 5.675 | 5.750 | 5.675 | 5.750 | 5.750 | 165,025 |
| 2025-07-24 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 200,000 |
| 2025-07-23 | 5.480 | 5.480 | 5.340 | 5.350 | 5.350 | 75,000 |
| 2025-07-22 | 5.450 | 5.700 | 5.400 | 5.550 | 5.550 | 665,400 |
| 2025-07-21 | 5.700 | 5.750 | 5.400 | 5.400 | 5.400 | 666,293 |
| 2025-07-18 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 91,075 |
| 2025-07-17 | 5.700 | 5.890 | 5.650 | 5.700 | 5.700 | 251,844 |
| 2025-07-16 | 5.520 | 5.650 | 5.520 | 5.625 | 5.625 | 180,000 |
| 2025-07-15 | 5.600 | 5.700 | 5.422 | 5.500 | 5.500 | 610,801 |
| 2025-07-14 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 151,548 |
| 2025-07-11 | 5.625 | 5.900 | 5.500 | 5.700 | 5.700 | 1,921 |
| 2025-07-10 | 5.600 | 5.700 | 5.500 | 5.700 | 5.700 | 102,000 |
| 2025-07-09 | 5.600 | 5.620 | 5.600 | 5.600 | 5.600 | 10,000 |
| 2025-07-08 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 1,162,527 |
| 2025-07-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20,880 |
| 2025-07-04 | 5.750 | 5.921 | 5.580 | 5.700 | 5.700 | 20,880 |
| 2025-07-03 | 5.700 | 5.890 | 5.525 | 5.700 | 5.700 | 4,500 |
| 2025-07-02 | 5.855 | 5.855 | 5.500 | 5.700 | 5.700 | 362,400 |
| 2025-07-01 | 5.875 | 6.200 | 5.700 | 5.950 | 5.950 | 70,857 |
| 2025-06-30 | 5.950 | 6.146 | 5.850 | 5.950 | 5.950 | 336,517 |
| 2025-06-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 21,529 |
| 2025-06-26 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 21,529 |
| 2025-06-25 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 26,226 |
| 2025-06-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-06-23 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 19,438 |
| 2025-06-20 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 88,000 |
| 2025-06-19 | 5.850 | 5.970 | 5.850 | 5.900 | 5.900 | 264,594 |
| 2025-06-18 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 37,415 |
| 2025-06-17 | 5.850 | 5.890 | 5.850 | 5.850 | 5.850 | 20,000 |
| 2025-06-16 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 1,730,685 |
| 2025-06-13 | 5.850 | 5.850 | 5.705 | 5.850 | 5.850 | 40,000 |
| 2025-06-12 | 5.850 | 5.890 | 5.850 | 5.850 | 5.850 | 8,286 |
| 2025-06-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 72,000 |
| 2025-06-10 | 5.850 | 5.901 | 5.700 | 5.850 | 5.850 | 73,573 |
| 2025-06-09 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 37,517 |
| 2025-06-06 | 6.000 | 6.300 | 5.600 | 5.850 | 5.850 | 121,148 |
| 2025-06-05 | 6.000 | 6.000 | 5.704 | 6.000 | 6.000 | 381,575 |
| 2025-06-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 60,000 |
| 2025-06-03 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 60,000 |
| 2025-06-02 | 6.000 | 6.100 | 5.800 | 5.800 | 5.800 | 31,490 |
| 2025-05-30 | 6.000 | 6.000 | 5.912 | 6.000 | 6.000 | 3,000 |
| 2025-05-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,350 |
| 2025-05-28 | 6.000 | 6.000 | 5.912 | 6.000 | 6.000 | 11,008 |
| 2025-05-27 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 6,579 |
| 2025-05-23 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 1,044 |
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.