Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 161.00 | 161.00 | 157.00 | 161.00 | 159.34 | 51,191 |
| 2026-02-03 | 161.00 | 161.00 | 157.50 | 161.00 | 159.34 | 33,350 |
| 2026-02-02 | 162.50 | 165.00 | 157.00 | 161.00 | 159.34 | 167,000 |
| 2026-01-30 | 162.50 | 164.73 | 160.00 | 162.50 | 160.82 | 16,582 |
| 2026-01-29 | 162.50 | 165.00 | 160.00 | 162.50 | 160.82 | 92,165 |
| 2026-01-28 | 162.50 | 165.00 | 160.00 | 162.50 | 160.82 | 84,872 |
| 2026-01-27 | 162.50 | 165.00 | 160.00 | 162.50 | 160.82 | 14,844 |
| 2026-01-26 | 162.50 | 165.00 | 160.00 | 162.50 | 160.82 | 37,953 |
| 2026-01-23 | 160.00 | 165.00 | 160.00 | 162.50 | 160.82 | 42,736 |
| 2026-01-22 | 160.00 | 165.00 | 158.60 | 160.00 | 158.35 | 53,494 |
| 2026-01-21 | 160.00 | 165.00 | 155.00 | 160.00 | 157.44 | 41,757 |
| 2026-01-20 | 175.00 | 180.00 | 155.00 | 160.00 | 157.44 | 118,930 |
| 2026-01-19 | 176.00 | 180.00 | 170.00 | 175.00 | 172.20 | 44,646 |
| 2026-01-16 | 175.00 | 180.00 | 172.00 | 176.00 | 173.18 | 62,958 |
| 2026-01-15 | 175.00 | 180.00 | 171.00 | 175.00 | 172.20 | 58,520 |
| 2026-01-14 | 175.00 | 179.74 | 170.00 | 175.00 | 172.20 | 36,845 |
| 2026-01-13 | 175.00 | 180.00 | 172.50 | 175.00 | 172.20 | 77,217 |
| 2026-01-12 | 175.00 | 180.00 | 170.00 | 172.00 | 169.25 | 118,161 |
| 2026-01-09 | 172.50 | 179.90 | 170.00 | 175.00 | 172.20 | 224,557 |
| 2026-01-08 | 167.50 | 175.00 | 164.97 | 172.50 | 169.74 | 103,836 |
| 2026-01-07 | 161.00 | 170.00 | 160.00 | 167.50 | 164.82 | 138,607 |
| 2026-01-06 | 160.00 | 164.00 | 155.00 | 161.00 | 158.42 | 98,521 |
| 2026-01-05 | 160.00 | 160.00 | 154.99 | 160.00 | 157.44 | 84,682 |
| 2026-01-02 | 160.00 | 160.00 | 155.78 | 160.00 | 157.44 | 48,430 |
| 2025-12-31 | 160.00 | 160.00 | 155.41 | 160.00 | 157.44 | 10,926 |
| 2025-12-30 | 160.00 | 160.00 | 155.75 | 160.00 | 157.44 | 8,791 |
| 2025-12-29 | 160.00 | 164.00 | 155.65 | 160.00 | 157.44 | 124,642 |
| 2025-12-24 | 160.00 | 160.00 | 155.00 | 160.00 | 157.44 | 9,225 |
| 2025-12-23 | 160.00 | 160.50 | 155.50 | 160.00 | 157.44 | 46,151 |
| 2025-12-22 | 160.00 | 164.95 | 155.00 | 160.00 | 157.44 | 37,660 |
| 2025-12-19 | 160.00 | 164.95 | 155.00 | 160.00 | 157.44 | 53,821 |
| 2025-12-18 | 162.50 | 162.97 | 156.50 | 160.00 | 157.44 | 77,189 |
| 2025-12-17 | 158.00 | 165.00 | 158.00 | 162.50 | 159.90 | 198,797 |
| 2025-12-16 | 150.00 | 160.00 | 146.56 | 157.50 | 154.98 | 319,346 |
| 2025-12-15 | 154.75 | 154.75 | 145.00 | 150.00 | 147.60 | 62,164 |
| 2025-12-12 | 157.50 | 158.90 | 152.00 | 155.00 | 152.52 | 66,767 |
| 2025-12-11 | 157.50 | 158.48 | 153.82 | 157.50 | 154.98 | 54,986 |
| 2025-12-10 | 164.00 | 164.00 | 155.00 | 157.50 | 154.98 | 98,350 |
| 2025-12-09 | 165.00 | 169.95 | 160.00 | 165.00 | 162.36 | 67,940 |
| 2025-12-08 | 159.75 | 166.00 | 159.75 | 165.00 | 162.36 | 213,439 |
| 2025-12-05 | 155.00 | 160.00 | 154.51 | 157.50 | 154.98 | 63,873 |
| 2025-12-04 | 155.00 | 160.00 | 154.40 | 155.00 | 152.52 | 59,230 |
| 2025-12-03 | 157.50 | 160.00 | 150.00 | 155.00 | 152.52 | 98,567 |
| 2025-12-02 | 145.00 | 158.70 | 142.00 | 157.50 | 154.98 | 223,690 |
| 2025-12-01 | 146.50 | 154.00 | 140.00 | 145.00 | 142.68 | 140,462 |
| 2025-11-28 | 140.00 | 144.90 | 136.25 | 142.50 | 140.22 | 144,107 |
| 2025-11-27 | 141.00 | 144.00 | 136.10 | 140.00 | 137.76 | 50,527 |
| 2025-11-26 | 141.00 | 141.00 | 137.00 | 141.00 | 138.74 | 31,822 |
| 2025-11-25 | 142.50 | 144.50 | 140.00 | 142.50 | 140.22 | 20,950 |
| 2025-11-24 | 142.50 | 142.50 | 140.00 | 142.50 | 140.22 | 27,728 |
| 2025-11-21 | 142.50 | 144.50 | 140.00 | 142.50 | 140.22 | 42,154 |
| 2025-11-20 | 145.00 | 150.00 | 140.00 | 142.50 | 140.22 | 146,277 |
| 2025-11-19 | 140.00 | 141.50 | 135.10 | 137.50 | 135.30 | 53,290 |
| 2025-11-18 | 145.00 | 145.00 | 136.56 | 140.00 | 137.76 | 84,576 |
| 2025-11-17 | 147.50 | 149.75 | 145.00 | 147.50 | 145.14 | 37,825 |
| 2025-11-14 | 147.50 | 148.25 | 145.00 | 147.50 | 145.14 | 56,739 |
| 2025-11-13 | 150.00 | 153.00 | 143.55 | 147.50 | 145.14 | 98,202 |
| 2025-11-12 | 145.00 | 154.90 | 145.00 | 150.00 | 147.60 | 118,796 |
| 2025-11-11 | 145.00 | 148.00 | 144.30 | 145.00 | 142.68 | 41,080 |
| 2025-11-10 | 145.00 | 148.00 | 142.00 | 145.00 | 142.68 | 43,570 |
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.