Solid State Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	170.00	175.00	165.00	170.00	168.25	37,933
2026-04-30	170.00	174.79	165.00	170.00	168.25	61,376
2026-04-29	170.00	175.00	165.06	170.00	168.25	58,512
2026-04-28	172.50	175.00	167.20	170.00	168.25	72,176
2026-04-27	165.00	177.60	158.60	172.50	170.72	170,713
2026-04-24	160.00	170.00	159.03	163.00	161.32	55,642
2026-04-23	160.00	164.00	157.60	160.00	158.35	18,314
2026-04-22	160.00	164.00	155.00	160.00	158.35	82,644
2026-04-21	160.00	165.00	155.00	160.00	158.35	142,016
2026-04-20	157.50	165.00	155.00	160.00	158.35	44,302
2026-04-17	157.50	160.00	155.00	157.50	155.88	116,808
2026-04-16	160.00	165.00	152.50	155.00	153.40	93,917
2026-04-15	160.00	165.00	155.00	160.00	158.35	36,731
2026-04-14	160.00	165.00	155.00	160.00	158.35	21,353
2026-04-13	160.00	165.00	155.00	160.00	158.35	93,964
2026-04-10	160.00	164.85	155.00	160.00	158.35	34,476
2026-04-09	160.00	165.00	155.00	160.00	158.35	120,251
2026-04-08	155.00	165.00	150.00	160.00	158.35	347,296
2026-04-07	138.50	142.00	137.00	139.50	138.06	49,314
2026-04-02	142.50	145.00	137.30	138.50	137.07	139,629
2026-04-01	142.50	145.00	140.42	142.50	141.03	81,901
2026-03-31	142.50	145.00	140.00	142.50	141.03	40,541
2026-03-30	142.50	145.00	140.00	142.50	141.03	104,342
2026-03-27	142.50	143.25	140.00	142.50	141.03	20,259
2026-03-26	142.50	145.00	139.50	142.50	141.03	96,396
2026-03-25	142.50	145.00	140.00	142.50	141.03	136,208
2026-03-24	147.50	150.00	140.00	142.50	141.03	84,890
2026-03-23	152.50	155.00	143.50	147.50	145.98	58,346
2026-03-20	156.00	160.00	150.00	152.50	150.93	39,388
2026-03-19	161.00	165.00	154.84	156.00	154.39	182,703
2026-03-18	161.00	165.00	157.00	161.00	159.34	141,439
2026-03-17	161.00	164.98	157.00	161.00	159.34	47,464
2026-03-16	161.00	165.00	157.00	161.00	159.34	113,586
2026-03-13	161.00	162.50	157.00	161.00	159.34	224,577
2026-03-12	161.00	161.00	157.15	161.00	159.34	72,735
2026-03-11	162.50	165.00	160.00	162.50	160.82	19,885
2026-03-10	162.50	165.00	157.00	162.50	160.82	42,883
2026-03-09	165.00	170.00	160.00	162.50	160.82	54,180
2026-03-06	165.00	166.00	160.00	165.00	163.30	54,665
2026-03-05	165.00	165.80	160.00	165.00	163.30	81,067
2026-03-04	167.50	170.00	160.00	165.00	163.30	89,674
2026-03-03	172.50	175.00	165.00	167.50	165.77	144,256
2026-03-02	170.00	175.00	168.00	172.00	170.23	97,540
2026-02-27	170.00	175.00	165.00	170.00	168.25	60,086
2026-02-26	170.00	175.00	165.00	170.00	168.25	55,058
2026-02-25	165.00	174.90	165.00	170.00	168.25	97,181
2026-02-24	165.00	169.90	160.00	165.00	163.30	128,120
2026-02-23	165.00	170.00	160.00	165.00	163.30	84,836
2026-02-20	165.00	169.95	160.00	165.00	163.30	101,874
2026-02-19	160.00	169.00	158.50	165.00	163.30	160,187
2026-02-18	160.00	165.00	158.53	160.00	158.35	82,012
2026-02-17	160.00	165.00	155.00	160.00	158.35	29,962
2026-02-16	160.00	165.00	155.00	160.00	158.35	38,766
2026-02-13	160.00	165.00	155.00	160.00	158.35	58,254
2026-02-12	160.00	164.50	158.55	160.00	158.35	111,689
2026-02-11	160.00	165.00	155.00	160.00	158.35	26,486
2026-02-10	160.00	164.50	157.60	160.00	158.35	50,060
2026-02-09	160.00	165.00	155.00	160.00	158.35	45,091
2026-02-06	161.00	165.00	155.00	160.00	158.35	89,059
2026-02-05	161.00	165.00	157.00	161.00	159.34	70,189

← NewerPage 3 of 5 · 254 trading daysOlder →

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.