Strip Tinning Holdings plc - STG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23	23	23	23	23	11,396
October 16, 2025	23	23	23	23	22	814
October 15, 2025	23	23	23	23	23	91,000
October 14, 2025	23	23	23	23	22.1	6,500
October 13, 2025	23	23	23	24.6	23	1,528
October 10, 2025	23	23	23	23	23	237,394
October 09, 2025	23	23	23	24.33	23	8,186
October 08, 2025	23	23	23	23	22	7,885
October 07, 2025	23	23	23	24.9	23	162
October 06, 2025	23	23	23	23	22	6,813
October 03, 2025	23	23	23	23	22	5,000
October 02, 2025	23	23	23	23	23	448,000
October 01, 2025	23	23	23	23	23	448,000
September 30, 2025	23	23	23	23	23	448,000
September 29, 2025	23	23	23	23	23	448,000
September 26, 2025	23	23	23	24	23	47,500
September 25, 2025	23	23	23	23	23	112,000
September 24, 2025	23	23	23	23.4	23	8,000
September 23, 2025	23	23	23	23	23	113,792
September 22, 2025	23	23	23	24.8	21	8,229
September 19, 2025	23	23	23	23	23	2,828
September 18, 2025	23	23	23	23	23	2,828
September 17, 2025	23	23	23	23	23	2,828
September 16, 2025	23	23	23	23	23	2,828
September 15, 2025	23	23	23	24.8	23	202
September 12, 2025	23	23	23	23	23	4,000
September 11, 2025	23	23	23	23	21	9,998
September 10, 2025	23	23	23	23.15	21	52,021
September 09, 2025	23	23	23	23	22.89	20,000
September 08, 2025	23	23	23	23	23	44
September 05, 2025	22.89	23	22.89	23	22.89	88
September 04, 2025	23	23	23	23	23	168
September 03, 2025	23	23	23	23	23	93
September 02, 2025	23	23	23	23	23	84
September 01, 2025	23	23	23	23	23	0
August 29, 2025	23.89	23	23	23.89	23	84
August 28, 2025	23	23	23	23	23	0
August 27, 2025	23	23	23	23	23	0
August 26, 2025	23	23	23	23	23	0
August 22, 2025	23	23	23	23	23	0
August 21, 2025	23.89	23	23	23.89	23	84
August 20, 2025	22	23	23	25	21	4,758
August 19, 2025	23.5	23.5	23.5	23.5	23.5	0
August 18, 2025	23.5	23.5	23.5	23.5	23.5	0
August 15, 2025	23.5	23.5	23.5	23.5	23.5	0
August 14, 2025	22.25	23.5	23.5	23.5	22.25	8,100
August 13, 2025	24.5	24.5	24.5	24.5	24.5	0
August 12, 2025	22	24.5	24.5	24.5	22	7,200
August 11, 2025	22.25	24.5	24.5	24.5	22.25	14,100
August 08, 2025	22.01	24.5	24.5	26.49	22.01	41,000
August 07, 2025	26.49	24.5	24.5	26.49	22	41
August 06, 2025	26.49	24.5	24.5	26.49	22	977
August 05, 2025	25	24.5	24.5	25	22.75	34,967
August 04, 2025	27	26.5	26.5	27	25	6,120
August 01, 2025	27.7	27.5	27.5	27.7	27.5	10,787
July 31, 2025	25.8	27.5	27.5	27.5	25.8	36
July 30, 2025	27.5	27.5	27.5	27.5	27.5	0
July 29, 2025	27.5	27.5	27.5	27.5	27.5	0
July 28, 2025	26.4	27.5	27.5	27.78	26.4	4,761
July 25, 2025	25	27.5	27.5	28	25	35,812

Strip Tinning Holdings plc (STG.L) LSE