Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 145.00 | 148.00 | 142.00 | 145.00 | 142.68 | 43,570 |
| 2025-11-07 | 146.00 | 148.00 | 142.40 | 145.00 | 142.68 | 89,216 |
| 2025-11-06 | 145.00 | 149.00 | 142.60 | 146.00 | 143.66 | 169,897 |
| 2025-11-05 | 140.00 | 149.90 | 140.00 | 145.00 | 142.68 | 108,794 |
| 2025-11-04 | 142.50 | 149.93 | 135.00 | 140.00 | 137.76 | 241,343 |
| 2025-11-03 | 147.50 | 150.00 | 136.45 | 142.50 | 140.22 | 76,090 |
| 2025-10-31 | 160.00 | 165.00 | 145.00 | 147.50 | 145.14 | 73,131 |
| 2025-10-30 | 155.00 | 165.00 | 155.00 | 160.00 | 157.44 | 267,195 |
| 2025-10-29 | 142.50 | 147.22 | 140.00 | 142.50 | 140.22 | 168,763 |
| 2025-10-28 | 147.50 | 149.89 | 141.00 | 145.00 | 142.68 | 61,159 |
| 2025-10-27 | 150.00 | 154.50 | 145.00 | 147.50 | 145.14 | 49,436 |
| 2025-10-24 | 150.00 | 154.00 | 146.65 | 150.00 | 147.60 | 48,622 |
| 2025-10-23 | 150.00 | 154.75 | 145.00 | 150.00 | 147.60 | 140,097 |
| 2025-10-22 | 157.20 | 157.20 | 145.00 | 150.00 | 147.60 | 191,594 |
← NewerPage 5 of 5 · 254 trading days
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.