Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 152.50 | 154.75 | 145.00 | 147.50 | 143.60 | 79,950 |
| 2025-02-21 | 155.00 | 157.00 | 150.00 | 152.50 | 148.47 | 60,487 |
| 2025-02-20 | 155.00 | 157.00 | 152.25 | 155.00 | 150.90 | 16,983 |
| 2025-02-19 | 155.00 | 158.00 | 150.00 | 155.00 | 150.90 | 87,220 |
| 2025-02-18 | 155.10 | 160.00 | 155.10 | 157.50 | 153.34 | 43,756 |
| 2025-02-17 | 150.25 | 159.75 | 150.25 | 155.00 | 150.90 | 44,061 |
| 2025-02-14 | 150.00 | 155.00 | 147.50 | 150.00 | 146.03 | 35,739 |
| 2025-02-13 | 155.00 | 159.00 | 145.00 | 150.00 | 146.03 | 46,569 |
| 2025-02-12 | 157.50 | 159.00 | 152.20 | 155.00 | 150.90 | 66,506 |
| 2025-02-11 | 156.00 | 160.00 | 156.00 | 157.50 | 153.34 | 50,353 |
| 2025-02-10 | 145.00 | 155.00 | 144.00 | 152.50 | 148.47 | 60,375 |
| 2025-02-07 | 134.90 | 150.00 | 134.90 | 145.00 | 141.17 | 128,019 |
| 2025-02-06 | 125.00 | 134.00 | 120.11 | 132.50 | 129.00 | 127,991 |
| 2025-02-05 | 125.00 | 129.75 | 122.50 | 125.00 | 121.70 | 96,332 |
| 2025-02-04 | 125.00 | 132.40 | 120.00 | 126.00 | 122.67 | 222,531 |
| 2025-02-03 | 132.50 | 134.75 | 121.50 | 125.00 | 121.70 | 125,708 |
| 2025-01-31 | 137.50 | 139.88 | 130.00 | 132.50 | 129.00 | 63,272 |
| 2025-01-30 | 140.00 | 140.90 | 135.03 | 137.50 | 133.87 | 22,140 |
| 2025-01-29 | 144.75 | 144.75 | 136.50 | 140.00 | 136.30 | 49,049 |
| 2025-01-28 | 145.00 | 148.00 | 140.20 | 145.00 | 141.17 | 23,478 |
| 2025-01-27 | 147.50 | 150.00 | 142.00 | 145.00 | 141.17 | 57,903 |
| 2025-01-24 | 148.50 | 150.00 | 145.00 | 147.50 | 143.60 | 74,197 |
| 2025-01-23 | 153.50 | 153.50 | 146.37 | 148.50 | 144.57 | 34,369 |
| 2025-01-22 | 152.50 | 155.00 | 150.67 | 152.50 | 147.66 | 20,474 |
| 2025-01-21 | 154.00 | 157.50 | 150.00 | 152.50 | 147.66 | 73,622 |
| 2025-01-20 | 160.00 | 162.25 | 150.00 | 154.00 | 149.11 | 66,324 |
| 2025-01-17 | 160.00 | 162.50 | 155.01 | 160.00 | 154.92 | 217,043 |
| 2025-01-16 | 160.00 | 160.00 | 155.01 | 160.00 | 154.92 | 23,345 |
| 2025-01-15 | 160.00 | 165.00 | 156.25 | 160.00 | 154.92 | 126,825 |
| 2025-01-14 | 160.00 | 162.50 | 155.20 | 160.00 | 154.92 | 30,698 |
| 2025-01-13 | 160.00 | 160.10 | 156.00 | 160.00 | 154.92 | 48,273 |
| 2025-01-10 | 160.00 | 163.70 | 155.25 | 160.00 | 154.92 | 113,820 |
| 2025-01-09 | 162.50 | 165.00 | 155.54 | 160.00 | 154.92 | 182,823 |
| 2025-01-08 | 160.00 | 165.00 | 155.00 | 163.00 | 157.83 | 108,021 |
| 2025-01-07 | 147.50 | 164.85 | 137.50 | 160.00 | 154.92 | 218,142 |
| 2025-01-06 | 137.50 | 150.00 | 135.00 | 147.50 | 142.82 | 131,244 |
| 2025-01-03 | 130.00 | 144.00 | 129.46 | 137.50 | 133.14 | 83,577 |
| 2025-01-02 | 130.00 | 135.00 | 125.00 | 130.00 | 125.87 | 56,966 |
| 2024-12-31 | 130.00 | 135.00 | 127.88 | 130.00 | 125.87 | 13,629 |
| 2024-12-30 | 127.50 | 134.63 | 125.25 | 130.00 | 125.87 | 23,668 |
| 2024-12-27 | 127.50 | 134.63 | 125.25 | 127.50 | 123.45 | 8,665 |
| 2024-12-24 | 127.50 | 130.00 | 124.10 | 127.50 | 123.45 | 35,972 |
| 2024-12-23 | 127.50 | 134.63 | 122.15 | 127.50 | 123.45 | 45,122 |
| 2024-12-20 | 127.50 | 128.00 | 121.13 | 127.50 | 123.45 | 36,762 |
| 2024-12-19 | 127.50 | 132.00 | 122.10 | 127.50 | 123.45 | 68,932 |
| 2024-12-18 | 130.00 | 132.25 | 125.00 | 127.50 | 123.45 | 116,735 |
| 2024-12-17 | 130.00 | 135.00 | 125.35 | 130.00 | 125.87 | 34,103 |
| 2024-12-16 | 130.00 | 135.00 | 125.00 | 130.00 | 125.87 | 265,924 |
| 2024-12-13 | 130.00 | 135.00 | 125.66 | 130.00 | 125.87 | 50,172 |
| 2024-12-12 | 130.00 | 134.65 | 125.00 | 130.00 | 125.87 | 134,762 |
| 2024-12-11 | 132.50 | 140.00 | 127.25 | 130.00 | 125.87 | 120,389 |
| 2024-12-10 | 110.00 | 139.50 | 110.00 | 130.00 | 125.87 | 193,137 |
| 2024-12-09 | 122.50 | 123.50 | 118.00 | 120.00 | 116.19 | 82,541 |
| 2024-12-06 | 122.50 | 125.00 | 120.10 | 123.50 | 119.58 | 71,465 |
| 2024-12-05 | 125.00 | 129.95 | 120.00 | 122.50 | 118.61 | 72,706 |
| 2024-12-04 | 125.00 | 127.25 | 120.20 | 125.00 | 121.03 | 54,039 |
| 2024-12-03 | 132.50 | 133.30 | 120.20 | 126.50 | 122.49 | 137,455 |
| 2024-12-02 | 135.00 | 140.00 | 130.25 | 132.50 | 128.30 | 93,924 |
| 2024-11-29 | 135.00 | 139.89 | 132.22 | 135.00 | 130.72 | 116,658 |
| 2024-11-28 | 135.00 | 139.50 | 131.00 | 135.00 | 130.72 | 42,645 |
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.