Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 185.00 | 190.00 | 181.00 | 186.00 | 184.08 | 168,089 |
| 2026-07-27 | 185.00 | 190.00 | 180.00 | 185.00 | 183.09 | 38,736 |
| 2026-07-24 | 187.50 | 195.00 | 180.00 | 185.00 | 183.09 | 1,140,850 |
| 2026-07-23 | 187.50 | 190.00 | 182.50 | 187.50 | 185.57 | 28,561 |
| 2026-07-22 | 192.50 | 195.00 | 186.25 | 187.50 | 185.57 | 44,449 |
| 2026-07-21 | 192.50 | 194.80 | 190.00 | 192.50 | 190.52 | 78,386 |
| 2026-07-20 | 195.00 | 200.00 | 190.00 | 192.50 | 190.52 | 41,684 |
| 2026-07-17 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | 48,653 |
| 2026-07-16 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | 21,311 |
| 2026-07-15 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | 37,577 |
| 2026-07-14 | 195.00 | 200.30 | 190.00 | 195.00 | 192.99 | 165,568 |
| 2026-07-13 | 197.50 | 200.00 | 190.00 | 195.00 | 192.99 | 58,680 |
| 2026-07-10 | 200.00 | 201.00 | 190.00 | 197.50 | 195.46 | 40,583 |
| 2026-07-09 | 200.00 | 205.00 | 195.00 | 200.00 | 197.94 | 42,752 |
| 2026-07-08 | 202.50 | 205.00 | 195.00 | 200.00 | 197.94 | 17,562 |
| 2026-07-07 | 200.00 | 205.00 | 195.00 | 202.50 | 200.41 | 116,919 |
| 2026-07-06 | 197.50 | 204.70 | 195.00 | 200.00 | 197.94 | 52,742 |
| 2026-07-03 | 205.00 | 205.00 | 195.00 | 197.50 | 195.46 | 103,441 |
| 2026-07-02 | 205.00 | 210.00 | 200.00 | 205.00 | 202.89 | 39,027 |
| 2026-07-01 | 205.00 | 210.00 | 200.00 | 205.00 | 202.89 | 81,574 |
| 2026-06-30 | 205.00 | 210.00 | 200.00 | 205.00 | 202.89 | 245,920 |
| 2026-06-29 | 207.50 | 215.00 | 200.00 | 205.00 | 202.89 | 659,912 |
| 2026-06-26 | 200.00 | 205.00 | 190.00 | 192.50 | 190.52 | 90,863 |
| 2026-06-25 | 200.00 | 205.00 | 195.00 | 199.00 | 196.95 | 97,863 |
| 2026-06-24 | 200.00 | 205.00 | 195.00 | 200.00 | 197.94 | 58,879 |
| 2026-06-23 | 205.00 | 210.00 | 195.00 | 200.00 | 197.94 | 54,450 |
| 2026-06-22 | 195.00 | 215.00 | 195.00 | 203.00 | 200.91 | 274,221 |
| 2026-06-19 | 193.50 | 200.00 | 187.00 | 195.00 | 192.99 | 97,040 |
| 2026-06-18 | 185.00 | 200.00 | 180.00 | 193.50 | 191.51 | 84,806 |
| 2026-06-17 | 182.50 | 190.00 | 180.00 | 185.00 | 183.09 | 54,534 |
| 2026-06-16 | 182.50 | 190.00 | 180.00 | 182.50 | 180.62 | 104,649 |
| 2026-06-15 | 180.00 | 186.00 | 175.00 | 182.50 | 180.62 | 107,074 |
| 2026-06-12 | 175.00 | 185.00 | 175.00 | 180.00 | 178.14 | 116,255 |
| 2026-06-11 | 172.50 | 175.00 | 166.50 | 175.00 | 173.20 | 79,988 |
| 2026-06-10 | 175.00 | 180.00 | 170.00 | 172.50 | 170.72 | 32,628 |
| 2026-06-09 | 177.50 | 180.00 | 170.00 | 175.00 | 173.20 | 58,905 |
| 2026-06-08 | 177.50 | 180.00 | 174.50 | 177.50 | 175.67 | 47,965 |
| 2026-06-05 | 185.00 | 186.84 | 172.66 | 180.00 | 178.14 | 102,281 |
| 2026-06-04 | 190.00 | 195.00 | 183.00 | 185.00 | 183.09 | 134,835 |
| 2026-06-03 | 195.00 | 200.00 | 180.00 | 190.00 | 188.04 | 134,898 |
| 2026-06-02 | 190.00 | 210.00 | 190.00 | 195.00 | 192.99 | 225,891 |
| 2026-06-01 | 205.00 | 207.75 | 185.00 | 190.00 | 188.04 | 186,344 |
| 2026-05-29 | 174.00 | 215.00 | 173.50 | 205.00 | 202.89 | 304,817 |
| 2026-05-28 | 174.00 | 175.90 | 170.50 | 174.00 | 172.21 | 21,138 |
| 2026-05-27 | 174.00 | 178.00 | 170.00 | 174.00 | 172.21 | 52,334 |
| 2026-05-26 | 170.00 | 175.00 | 170.00 | 174.00 | 172.21 | 67,438 |
| 2026-05-22 | 170.00 | 174.88 | 165.00 | 170.00 | 168.25 | 66,319 |
| 2026-05-21 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 10,299 |
| 2026-05-20 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 80,300 |
| 2026-05-19 | 170.00 | 175.00 | 169.31 | 170.00 | 168.25 | 86,331 |
| 2026-05-18 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 89,449 |
| 2026-05-15 | 170.00 | 174.99 | 165.00 | 170.00 | 168.25 | 86,938 |
| 2026-05-14 | 170.00 | 174.99 | 169.71 | 170.00 | 168.25 | 11,778 |
| 2026-05-13 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 83,856 |
| 2026-05-12 | 170.00 | 175.00 | 169.50 | 170.00 | 168.25 | 17,772 |
| 2026-05-11 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 76,194 |
| 2026-05-08 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 47,187 |
| 2026-05-07 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 133,003 |
| 2026-05-06 | 170.00 | 171.50 | 165.00 | 167.50 | 165.77 | 73,502 |
| 2026-05-05 | 170.00 | 175.00 | 167.55 | 170.00 | 168.25 | 53,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0183 GBP |
| 2026-01-22 | 0.0092 GBP |
| 2025-09-11 | 0.0167 GBP |
| 2025-01-23 | 0.0083 GBP |
| 2024-09-05 | 0.1450 GBP |
| 2024-01-25 | 0.0700 GBP |
| 2023-09-07 | 0.1350 GBP |
| 2023-01-26 | 0.0650 GBP |
| 2022-09-01 | 0.1325 GBP |
| 2022-01-27 | 0.0625 GBP |
| 2021-09-02 | 0.1075 GBP |
| 2021-01-28 | 0.0525 GBP |
| 2020-09-03 | 0.0725 GBP |
| 2020-01-23 | 0.0525 GBP |
| 2019-08-29 | 0.0830 GBP |
| 2019-01-24 | 0.0420 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.