1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

26.50p-1.00 (-3.64%)04 Aug 2025, 10:24
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
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
Jun 3, 202519.00p17.00p17.00p19.00p5,031
May 30, 202519.00p18.24p18.00p19.00p10,849
May 29, 202519.00p18.24p18.00p19.00p15,616
May 27, 202519.00p18.00p18.00p19.00p7,500
May 23, 202519.00p18.28p18.00p19.00p20,557
May 22, 202519.00p18.30p18.30p19.00p820
May 21, 202519.00p18.38p18.00p19.00p14,122
May 20, 202518.00p20.00p16.00p19.00p25,663
May 16, 202518.50p20.00p16.00p18.00p15,349
May 15, 202518.50p18.42p17.00p18.50p1,739
May 13, 202518.50p17.00p17.00p18.50p6,398
May 12, 202518.50p20.00p18.90p18.50p2,850
May 8, 202518.50p18.56p17.00p18.50p10,517
May 7, 202518.50p17.00p17.00p18.50p11,414
May 6, 202518.50p18.60p17.00p18.50p9,250
May 2, 202518.50p18.71p18.70p18.50p11,398
May 1, 202518.50p20.00p17.00p18.50p11,682
Apr 30, 202518.50p18.86p18.80p18.50p9,375
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.