Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,360.00 | 1,360.00 | 1,332.00 | 1,340.00 | 256.69 | 24,950 |
| 2024-09-03 | 1,375.00 | 1,380.10 | 1,360.00 | 1,375.00 | 263.39 | 16,975 |
| 2024-09-02 | 1,365.00 | 1,377.20 | 1,352.25 | 1,375.00 | 263.39 | 35,270 |
| 2024-08-30 | 1,365.00 | 1,379.22 | 1,350.00 | 1,365.00 | 261.48 | 15,865 |
| 2024-08-29 | 1,357.50 | 1,365.00 | 1,350.00 | 1,365.00 | 261.48 | 18,740 |
| 2024-08-28 | 1,350.00 | 1,370.00 | 1,341.00 | 1,350.00 | 258.60 | 38,675 |
| 2024-08-27 | 1,360.00 | 1,365.00 | 1,330.00 | 1,340.00 | 256.69 | 53,280 |
| 2024-08-23 | 1,355.00 | 1,361.00 | 1,342.60 | 1,360.00 | 260.52 | 34,385 |
| 2024-08-22 | 1,367.00 | 1,367.00 | 1,335.00 | 1,355.00 | 259.56 | 36,905 |
| 2024-08-21 | 1,370.00 | 1,372.00 | 1,352.00 | 1,370.00 | 262.43 | 8,255 |
| 2024-08-20 | 1,370.00 | 1,372.89 | 1,356.00 | 1,370.00 | 262.43 | 47,980 |
| 2024-08-19 | 1,370.00 | 1,379.00 | 1,350.00 | 1,370.00 | 262.43 | 17,025 |
| 2024-08-16 | 1,356.25 | 1,384.00 | 1,356.25 | 1,370.00 | 262.43 | 42,390 |
| 2024-08-15 | 1,395.00 | 1,407.00 | 1,336.60 | 1,360.00 | 260.52 | 204,805 |
| 2024-08-14 | 1,400.00 | 1,408.00 | 1,381.00 | 1,395.00 | 267.22 | 65,935 |
| 2024-08-13 | 1,400.00 | 1,420.00 | 1,398.50 | 1,400.00 | 268.18 | 15,315 |
| 2024-08-12 | 1,400.00 | 1,418.00 | 1,396.00 | 1,400.00 | 268.18 | 54,125 |
| 2024-08-09 | 1,400.00 | 1,420.00 | 1,394.10 | 1,400.00 | 268.18 | 6,115 |
| 2024-08-08 | 1,400.00 | 1,419.00 | 1,394.00 | 1,400.00 | 268.18 | 4,650 |
| 2024-08-07 | 1,390.00 | 1,419.00 | 1,390.00 | 1,400.00 | 268.18 | 97,100 |
| 2024-08-06 | 1,355.00 | 1,399.40 | 1,345.00 | 1,370.00 | 262.43 | 37,760 |
| 2024-08-05 | 1,405.00 | 1,410.00 | 1,332.50 | 1,355.00 | 259.56 | 120,870 |
| 2024-08-02 | 1,405.00 | 1,427.50 | 1,396.00 | 1,405.00 | 269.14 | 11,165 |
| 2024-08-01 | 1,400.00 | 1,425.00 | 1,390.00 | 1,405.00 | 269.14 | 30,175 |
| 2024-07-31 | 1,400.00 | 1,420.00 | 1,397.00 | 1,400.00 | 268.18 | 17,635 |
| 2024-07-30 | 1,400.00 | 1,420.00 | 1,395.55 | 1,400.00 | 268.18 | 45,870 |
| 2024-07-29 | 1,400.00 | 1,417.60 | 1,395.00 | 1,400.00 | 268.18 | 35,195 |
| 2024-07-26 | 1,395.00 | 1,418.00 | 1,390.00 | 1,400.00 | 268.18 | 82,095 |
| 2024-07-25 | 1,375.00 | 1,420.00 | 1,365.00 | 1,395.00 | 267.22 | 114,160 |
| 2024-07-24 | 1,490.00 | 1,492.00 | 1,361.00 | 1,370.00 | 262.43 | 81,920 |
| 2024-07-23 | 1,505.00 | 1,530.00 | 1,480.00 | 1,530.00 | 293.08 | 58,810 |
| 2024-07-22 | 1,505.00 | 1,517.80 | 1,498.00 | 1,505.00 | 288.29 | 19,460 |
| 2024-07-19 | 1,500.00 | 1,519.60 | 1,498.00 | 1,505.00 | 288.29 | 18,975 |
| 2024-07-18 | 1,500.00 | 1,520.00 | 1,484.00 | 1,500.00 | 287.34 | 27,085 |
| 2024-07-17 | 1,500.00 | 1,517.50 | 1,496.00 | 1,500.00 | 287.34 | 31,380 |
| 2024-07-16 | 1,500.00 | 1,519.90 | 1,480.00 | 1,500.00 | 287.34 | 64,215 |
| 2024-07-15 | 1,480.00 | 1,518.00 | 1,463.00 | 1,500.00 | 287.34 | 44,390 |
| 2024-07-12 | 1,470.00 | 1,498.00 | 1,461.00 | 1,465.00 | 280.63 | 55,325 |
| 2024-07-11 | 1,460.00 | 1,479.00 | 1,450.00 | 1,470.00 | 281.59 | 49,810 |
| 2024-07-10 | 1,480.00 | 1,500.00 | 1,420.00 | 1,475.00 | 282.55 | 869,650 |
| 2024-07-09 | 1,465.00 | 1,498.00 | 1,457.00 | 1,480.00 | 283.51 | 62,145 |
| 2024-07-08 | 1,500.00 | 1,520.00 | 1,451.00 | 1,465.00 | 280.63 | 261,435 |
| 2024-07-05 | 1,485.00 | 1,530.00 | 1,479.60 | 1,530.00 | 293.08 | 45,045 |
| 2024-07-04 | 1,475.00 | 1,500.00 | 1,456.00 | 1,485.00 | 284.46 | 56,820 |
| 2024-07-03 | 1,475.00 | 1,478.00 | 1,450.00 | 1,475.00 | 282.55 | 22,585 |
| 2024-07-02 | 1,481.25 | 1,481.25 | 1,455.00 | 1,475.00 | 282.55 | 38,830 |
| 2024-07-01 | 1,487.50 | 1,487.50 | 1,475.25 | 1,487.50 | 284.94 | 18,980 |
| 2024-06-28 | 1,490.00 | 1,490.00 | 1,476.25 | 1,490.00 | 285.42 | 16,220 |
| 2024-06-27 | 1,500.00 | 1,500.00 | 1,473.00 | 1,490.00 | 285.42 | 123,135 |
| 2024-06-26 | 1,505.00 | 1,508.00 | 1,482.00 | 1,500.00 | 287.34 | 23,850 |
| 2024-06-25 | 1,505.00 | 1,515.00 | 1,493.00 | 1,505.00 | 288.29 | 736,525 |
| 2024-06-24 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 288.29 | 45,045 |
| 2024-06-21 | 1,505.00 | 1,505.00 | 1,493.00 | 1,505.00 | 288.29 | 26,740 |
| 2024-06-20 | 1,509.00 | 1,509.00 | 1,491.50 | 1,505.00 | 288.29 | 38,905 |
| 2024-06-19 | 1,510.00 | 1,515.00 | 1,500.00 | 1,510.00 | 289.25 | 22,905 |
| 2024-06-18 | 1,487.50 | 1,520.00 | 1,475.00 | 1,510.00 | 289.25 | 53,215 |
| 2024-06-17 | 1,520.00 | 1,524.00 | 1,480.00 | 1,487.50 | 284.94 | 23,640 |
| 2024-06-14 | 1,520.00 | 1,540.00 | 1,500.00 | 1,520.00 | 291.17 | 42,845 |
| 2024-06-13 | 1,512.50 | 1,530.00 | 1,502.00 | 1,520.00 | 291.17 | 40,035 |
| 2024-06-12 | 1,505.00 | 1,528.00 | 1,490.00 | 1,512.50 | 289.73 | 33,125 |
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.