Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 165.00 | 175.00 | 163.00 | 171.00 | 171.00 | 95,750 |
| 2026-10-20 | 161.50 | 170.00 | 160.00 | 165.00 | 165.00 | 57,219 |
| 2026-10-19 | 162.50 | 165.00 | 160.75 | 161.50 | 161.50 | 44,006 |
| 2026-10-16 | 164.00 | 165.00 | 160.55 | 162.50 | 162.50 | 104,376 |
| 2026-10-15 | 166.50 | 170.00 | 163.00 | 164.00 | 164.00 | 56,465 |
| 2026-10-14 | 165.00 | 170.00 | 163.00 | 166.50 | 166.50 | 102,373 |
| 2026-10-13 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 36,959 |
| 2026-10-12 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 39,429 |
| 2026-10-09 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 463,373 |
| 2026-10-08 | 167.00 | 168.00 | 162.80 | 165.00 | 165.00 | 247,325 |
| 2026-10-07 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | 97,620 |
| 2026-10-06 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 223,481 |
| 2026-10-05 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 198,705 |
| 2026-10-02 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 80,644 |
| 2026-10-01 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 54,263 |
| 2026-09-30 | 165.00 | 170.00 | 162.08 | 166.00 | 166.00 | 128,691 |
| 2026-09-29 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 57,533 |
| 2026-09-28 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 98,611 |
| 2026-09-25 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | 188,989 |
| 2026-09-24 | 167.00 | 170.00 | 164.30 | 167.50 | 167.50 | 45,970 |
| 2026-09-23 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 93,079 |
| 2026-09-22 | 167.50 | 170.00 | 164.00 | 167.00 | 167.00 | 52,091 |
| 2026-09-21 | 171.50 | 175.00 | 160.50 | 167.50 | 167.50 | 229,435 |
| 2026-09-18 | 172.50 | 175.00 | 168.00 | 171.50 | 171.50 | 84,466 |
| 2026-09-17 | 176.00 | 177.00 | 170.00 | 172.50 | 172.50 | 89,147 |
| 2026-09-16 | 179.00 | 180.00 | 171.25 | 177.50 | 175.67 | 215,755 |
| 2026-09-15 | 188.50 | 190.00 | 175.00 | 179.00 | 177.15 | 162,541 |
| 2026-09-14 | 188.50 | 190.00 | 186.50 | 188.50 | 186.56 | 48,378 |
| 2026-09-11 | 192.00 | 196.00 | 187.00 | 188.50 | 186.56 | 85,627 |
| 2026-09-10 | 192.00 | 196.00 | 188.00 | 192.00 | 190.02 | 38,876 |
| 2026-09-09 | 193.00 | 196.00 | 188.00 | 192.00 | 190.02 | 35,671 |
| 2026-09-08 | 193.00 | 196.00 | 191.84 | 193.00 | 191.01 | 28,165 |
| 2026-09-07 | 189.50 | 196.00 | 187.00 | 193.00 | 191.01 | 104,825 |
| 2026-09-04 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | 47,480 |
| 2026-09-03 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | 52,989 |
| 2026-09-02 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | 46,372 |
| 2026-09-01 | 188.50 | 195.00 | 187.00 | 189.50 | 187.55 | 115,139 |
| 2026-08-28 | 187.50 | 190.00 | 187.00 | 188.50 | 186.56 | 67,671 |
| 2026-08-27 | 188.50 | 188.50 | 187.06 | 188.50 | 186.56 | 14,427 |
| 2026-08-26 | 189.50 | 192.00 | 187.00 | 188.50 | 186.56 | 23,918 |
| 2026-08-25 | 192.50 | 195.00 | 187.00 | 189.50 | 187.55 | 30,211 |
| 2026-08-24 | 195.00 | 205.00 | 190.00 | 192.50 | 190.52 | 143,800 |
| 2026-08-21 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | 60,053 |
| 2026-08-20 | 185.00 | 197.40 | 180.00 | 195.00 | 192.99 | 96,351 |
| 2026-08-19 | 182.50 | 185.00 | 181.55 | 182.50 | 180.62 | 44,012 |
| 2026-08-18 | 182.50 | 183.50 | 180.00 | 182.50 | 180.62 | 69,061 |
| 2026-08-17 | 182.50 | 185.00 | 180.00 | 182.50 | 180.62 | 78,780 |
| 2026-08-14 | 180.00 | 185.00 | 179.60 | 182.50 | 180.62 | 101,550 |
| 2026-08-13 | 182.50 | 185.00 | 175.00 | 180.00 | 178.14 | 83,357 |
| 2026-08-12 | 186.00 | 190.00 | 180.00 | 182.50 | 180.62 | 34,971 |
| 2026-08-11 | 188.50 | 190.00 | 182.00 | 186.00 | 184.08 | 1,361,674 |
| 2026-08-10 | 186.00 | 190.00 | 182.00 | 186.00 | 184.08 | 147,032 |
| 2026-08-07 | 186.00 | 190.00 | 182.00 | 186.00 | 184.08 | 89,797 |
| 2026-08-06 | 185.00 | 190.00 | 182.00 | 186.00 | 184.08 | 33,867 |
| 2026-08-05 | 192.00 | 194.64 | 180.00 | 185.00 | 183.09 | 156,862 |
| 2026-08-04 | 192.00 | 195.00 | 190.56 | 192.00 | 190.02 | 23,716 |
| 2026-08-03 | 191.50 | 195.00 | 188.00 | 192.00 | 190.02 | 46,175 |
| 2026-07-31 | 187.00 | 195.00 | 187.00 | 191.50 | 189.53 | 118,524 |
| 2026-07-30 | 186.50 | 195.00 | 183.00 | 186.50 | 184.58 | 127,869 |
| 2026-07-29 | 186.00 | 190.00 | 182.76 | 184.00 | 182.10 | 193,650 |
Page 1 of 2 · 65 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.