1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

23.00p+0.00 (+0.00%)15 Sep 2025, 10:11
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
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
Jul 10, 202527.50p25.75p25.75p27.50p2,718
Jul 8, 202527.50p25.75p25.75p27.50p896
Jul 7, 202527.50p25.75p25.75p27.50p1,368
Jul 4, 202527.50p25.75p25.75p27.50p10,906
Jul 2, 202527.50p27.30p27.30p27.50p40,000
Jul 1, 202527.50p25.00p25.00p27.50p4,966
Jun 27, 202527.50p27.30p27.30p27.50p7,472
Jun 25, 202527.50p27.30p25.00p27.50p4,872
Jun 24, 202527.50p28.60p25.31p27.50p104,867
Jun 23, 202526.50p26.62p26.50p26.50p50,000
Jun 20, 202524.50p27.90p23.00p26.50p44,872
Jun 18, 202523.00p27.00p21.00p24.50p10,651
Jun 17, 202523.00p22.40p22.40p23.00p33,896
Jun 16, 202522.00p25.00p21.00p23.00p168,388
Jun 13, 202519.00p23.00p17.33p22.00p121,295
Jun 11, 202519.00p17.25p17.25p19.00p4,865
Jun 10, 202519.00p18.30p17.25p19.00p4,850
Jun 6, 202519.00p18.25p18.25p19.00p15,000
Jun 5, 202518.50p21.00p17.00p19.00p43,067
Jun 4, 202518.50p17.26p17.26p18.50p1,272
1234
Showing 1 to 50 of 170

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC204.696.61
Chemring Group PLC599.004.72
Energean PLC881.543.04
Pollen Street Group Limited902.002.97
Big Yellow Group PLC950.002.93

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC309.00-4.78
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
W.A.G Payment Solutions PLC101.50-3.79
Bridgepoint Group PLC324.15-3.24
Serco Group PLC216.80-3.13