First Tin Plc (1SN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1SN.L Historical Return
If you invested 1000 GBp in First Tin Plc (1SN.L) since IPO date, it would be worth 975 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 643.56 GBp, while 1000 GBp invested 1 year ago would be worth 1,300 GBp. This corresponds to total returns of -2.5%, -35.64%, 30%, respectively, with annualized returns of -0.46%, -8.43%, 30%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1SN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.6 | 89,324 |
| July 30, 2026 | 10 | 9.8 | 9.8 | 10.5 | 9.5 | 272,336 |
| July 29, 2026 | 10 | 9.6 | 9.6 | 10.5 | 9.5 | 205,095 |
| July 28, 2026 | 10.5 | 10 | 10 | 10.5 | 9.5 | 62,953 |
| July 27, 2026 | 10.25 | 10 | 10 | 10.5 | 9.5 | 130,082 |
| July 23, 2026 | 10.25 | 10.3 | 10.3 | 10.5 | 10 | 187,954 |
| July 22, 2026 | 10 | 10.25 | 10.25 | 10.5 | 9.5 | 318,990 |
| July 21, 2026 | 10 | 10 | 10 | 10.4 | 9.5 | 159,924 |
| July 20, 2026 | 10.5 | 10 | 10 | 10.5 | 9.77 | 397,830 |
| July 17, 2026 | 10.25 | 10.25 | 10.25 | 10.43 | 10.25 | 16,503 |
| July 16, 2026 | 10.75 | 10.6 | 10.6 | 11 | 10 | 275,321 |
| July 15, 2026 | 10.75 | 10.8 | 10.8 | 11.5 | 10 | 102,927 |
| July 14, 2026 | 10.75 | 10.9 | 10.9 | 11.35 | 10.5 | 460,376 |
| July 13, 2026 | 10.75 | 10.9 | 10.9 | 11.5 | 10 | 25,513 |
| July 10, 2026 | 10.5 | 10.75 | 10.75 | 11.5 | 10.15 | 230,944 |
| July 09, 2026 | 9.9 | 10.3 | 10.3 | 11 | 9.75 | 504,398 |
| July 08, 2026 | 10 | 9.75 | 9.75 | 10.5 | 9.5 | 248,149 |
| July 07, 2026 | 10 | 10.5 | 10.5 | 10.5 | 9.75 | 189,645 |
| July 06, 2026 | 10.1 | 10 | 10 | 11 | 10 | 281,691 |
| July 03, 2026 | 10.5 | 10.3 | 10.3 | 11 | 10.16 | 103,355 |
| July 02, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.3 | 18,518 |
| July 01, 2026 | 10.2 | 10.6 | 10.6 | 11 | 10 | 163,335 |
| June 30, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 96,809 |
| June 29, 2026 | 10.9 | 10.5 | 10.5 | 11.25 | 10 | 430,096 |
| June 26, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 22,801 |
| June 25, 2026 | 11 | 11 | 11 | 11.4 | 10.5 | 212,683 |
| June 24, 2026 | 11.1 | 11 | 11 | 12 | 10.5 | 83,817 |
| June 23, 2026 | 11.5 | 10.9 | 10.9 | 12 | 10.9 | 233,126 |
| June 22, 2026 | 11 | 11.1 | 11.1 | 12 | 11 | 227,032 |
| June 19, 2026 | 11.5 | 11 | 11 | 12 | 11 | 37,450 |
| June 18, 2026 | 11.5 | 11.1 | 11.1 | 12 | 10.9 | 146,891 |
| June 17, 2026 | 11 | 11.2 | 11.2 | 12 | 11 | 492,548 |
| June 16, 2026 | 11.5 | 11 | 11 | 12 | 11 | 405,020 |
| June 15, 2026 | 11.75 | 11.5 | 11.5 | 12 | 11 | 610,216 |
| June 12, 2026 | 11.75 | 11.5 | 11.5 | 12 | 11.4 | 470,098 |
| June 11, 2026 | 11.5 | 11.6 | 11.6 | 11.9 | 11.5 | 163,243 |
| June 10, 2026 | 12.25 | 11.6 | 11.6 | 12.45 | 11.5 | 379,027 |
| June 09, 2026 | 12.8 | 12.7 | 12.7 | 12.8 | 12.1 | 401,066 |
| June 08, 2026 | 12.5 | 12.6 | 12.6 | 13 | 12 | 594,958 |
| June 05, 2026 | 12.5 | 12.25 | 12.25 | 13 | 12 | 372,935 |
| June 04, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12.28 | 119,353 |
| June 03, 2026 | 12.6 | 12.75 | 12.75 | 13.5 | 12 | 818,762 |
| June 02, 2026 | 12.8 | 12.6 | 12.6 | 13.5 | 12 | 126,053 |
| June 01, 2026 | 13 | 12.7 | 12.7 | 13.5 | 12.38 | 169,013 |
| May 29, 2026 | 12.75 | 12.7 | 12.7 | 13 | 12.5 | 814,866 |
| May 28, 2026 | 12.5 | 12.75 | 12.75 | 13 | 12.5 | 355,883 |
| May 27, 2026 | 12.75 | 12.5 | 12.5 | 13.5 | 12.5 | 267,773 |
| May 26, 2026 | 12.5 | 12.75 | 12.75 | 13 | 12 | 148,679 |
| May 22, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12 | 231,439 |
| May 21, 2026 | 12.5 | 12.4 | 12.4 | 12.9 | 12 | 56,337 |
| May 20, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12 | 100,455 |
| May 19, 2026 | 12.5 | 12.4 | 12.4 | 13 | 12 | 130,858 |
| May 18, 2026 | 12.75 | 12.8 | 12.8 | 13.5 | 12 | 163,308 |
| May 15, 2026 | 13 | 12.8 | 12.8 | 13.5 | 12.5 | 149,086 |
| May 14, 2026 | 12.75 | 13 | 13 | 13.5 | 12.5 | 46,801 |
| May 13, 2026 | 12.7 | 13 | 13 | 13.5 | 12 | 94,495 |
| May 12, 2026 | 13 | 13 | 13 | 13.5 | 12 | 79,722 |
| May 11, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12 | 431,007 |
| May 08, 2026 | 12.5 | 13 | 13 | 13 | 12 | 91,480 |
| May 07, 2026 | 12 | 12.2 | 12.2 | 13 | 11.5 | 415,707 |
AD
