LSE · STG · stock
Strip Tinning Holdings plc (STG) stock price history
Every LSE trading session of Strip Tinning Holdings plc from Feb 16, 2022 to Sep 28, 2026: 1,164 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STG adjusted close, 2022 to 2026
- £1.88
- All time high, 2022
- £0.4300
- 52 week high, £0.1700 low
- 1,164
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
STG key facts
- Strip Tinning Holdings plc (STG) closed at £0.2350 on Sep 28, 2026 on LSE.
- STG's all time high close is £1.88, set on Feb 17, 2022; its all time low close is £0.1700 on Apr 11, 2025.
- STG's 52 week range is £0.1700 to £0.4300.
- STG returned +2.2% over the year to Sep 28, 2026.
- Since Feb 16, 2022 STG returned -87%, -36.1% a year compounded.
- STG's deepest drawdown was -90.9% from Feb 17, 2022 to Apr 11, 2025.
- DataCedar holds 1,164 daily sessions of STG history from Feb 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STG price chart, 2022 to 2026
STG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.7% |
| 3 months | +34.3% |
| 6 months | +23.7% |
| Year to date | -2.1% |
| 1 year | +2.2% |
| 3 years | -63.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | -87.3% |
| Compound annual growth, 4.6 years | -36.1% |
STG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.88 on Feb 17, 2022
- All time low close
- £0.1700 on Apr 11, 2025
- 52 week high
- £0.4300 on Aug 10, 2026
- 52 week low
- £0.1700 on Jun 17, 2026
- Deepest drawdown
- -90.9% from Feb 17, 2022 to Apr 11, 2025, not yet recovered
- Best single session
- +67.6% on Apr 1, 2025
- Worst single session
- -30.6% on Apr 11, 2025
- Volatility, 1 year annualised
- 77.2%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2024, -9%
- Worst calendar year
- 2025, -38%
STG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2400 | £0.4300 | £0.1700 | £0.2350 | -2.1% | 3.4M | 187 |
| 2025 | £0.3850 | £0.4300 | £0.1600 | £0.2400 | -37.7% | 3.4M | 253 |
| 2024 | £0.4250 | £0.8400 | £0.3000 | £0.3850 | -9.4% | 6.6M | 254 |
| 2023 | £0.6500 | £0.7500 | £0.3500 | £0.4250 | -34.6% | 1.2M | 251 |
| 2022 | £1.93 | £2.00 | £0.5500 | £0.6500 | n/a | 1.9M | 219 |
STG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2350 | -27.7% |
| August 2026 | £0.3250 | +75.7% |
| July 2026 | £0.1850 | +5.7% |
| June 2026 | £0.1750 | -7.9% |
| May 2026 | £0.1900 | -11.6% |
| April 2026 | £0.2150 | 0.0% |
| March 2026 | £0.2150 | +2.4% |
| February 2026 | £0.2100 | -6.7% |
| January 2026 | £0.2250 | -6.2% |
| December 2025 | £0.2400 | -7.7% |
| November 2025 | £0.2600 | +2.0% |
| October 2025 | £0.2550 | +10.9% |
About the STG data
Daily bars. 1,164 sessions from Feb 16, 2022 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
STG share price history
