Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,495.00 | 1,515.00 | 1,495.00 | 1,505.00 | 288.29 | 47,655 |
| 2024-06-10 | 1,495.00 | 1,509.00 | 1,495.00 | 1,495.00 | 286.38 | 23,030 |
| 2024-06-07 | 1,475.00 | 1,500.00 | 1,471.00 | 1,495.00 | 286.38 | 76,300 |
| 2024-06-06 | 1,475.00 | 1,476.50 | 1,471.00 | 1,475.00 | 282.55 | 10,015 |
| 2024-06-05 | 1,475.00 | 1,488.00 | 1,462.50 | 1,475.00 | 282.55 | 102,810 |
| 2024-06-04 | 1,495.00 | 1,515.00 | 1,460.00 | 1,515.00 | 290.21 | 59,420 |
| 2024-06-03 | 1,495.00 | 1,508.90 | 1,482.00 | 1,495.00 | 286.38 | 55,825 |
| 2024-05-31 | 1,495.00 | 1,508.90 | 1,495.00 | 1,495.00 | 286.38 | 8,530 |
| 2024-05-30 | 1,495.00 | 1,508.90 | 1,492.00 | 1,495.00 | 286.38 | 17,830 |
| 2024-05-29 | 1,495.00 | 1,510.00 | 1,485.00 | 1,495.00 | 286.38 | 30,370 |
| 2024-05-28 | 1,495.00 | 1,510.00 | 1,481.50 | 1,495.00 | 286.38 | 46,725 |
| 2024-05-24 | 1,505.00 | 1,505.00 | 1,481.50 | 1,495.00 | 286.38 | 10,815 |
| 2024-05-23 | 1,510.00 | 1,520.00 | 1,500.00 | 1,510.00 | 289.25 | 73,055 |
| 2024-05-22 | 1,527.00 | 1,527.00 | 1,500.00 | 1,510.00 | 289.25 | 90,885 |
| 2024-05-21 | 1,515.00 | 1,533.75 | 1,490.00 | 1,530.00 | 293.08 | 135,350 |
| 2024-05-20 | 1,520.00 | 1,524.00 | 1,490.00 | 1,515.00 | 290.21 | 47,055 |
| 2024-05-17 | 1,505.00 | 1,528.00 | 1,500.00 | 1,520.00 | 291.17 | 64,335 |
| 2024-05-16 | 1,487.00 | 1,520.00 | 1,487.00 | 1,505.00 | 288.29 | 90,370 |
| 2024-05-15 | 1,470.00 | 1,509.00 | 1,465.50 | 1,485.00 | 284.46 | 21,540 |
| 2024-05-14 | 1,470.00 | 1,510.00 | 1,463.50 | 1,510.00 | 289.25 | 26,880 |
| 2024-05-13 | 1,470.00 | 1,490.00 | 1,456.00 | 1,490.00 | 285.42 | 312,540 |
| 2024-05-10 | 1,415.25 | 1,497.50 | 1,415.25 | 1,470.00 | 281.59 | 91,620 |
| 2024-05-09 | 1,405.00 | 1,440.00 | 1,393.00 | 1,415.00 | 271.05 | 21,425 |
| 2024-05-08 | 1,415.00 | 1,447.50 | 1,392.50 | 1,405.00 | 269.14 | 75,720 |
| 2024-05-07 | 1,385.00 | 1,420.00 | 1,385.00 | 1,415.00 | 271.05 | 43,450 |
| 2024-05-03 | 1,375.00 | 1,398.00 | 1,355.00 | 1,375.00 | 263.39 | 21,620 |
| 2024-05-02 | 1,375.00 | 1,399.95 | 1,360.00 | 1,375.00 | 263.39 | 70,755 |
| 2024-05-01 | 1,375.00 | 1,399.00 | 1,375.00 | 1,375.00 | 263.39 | 32,705 |
| 2024-04-30 | 1,370.00 | 1,397.50 | 1,367.00 | 1,375.00 | 263.39 | 53,680 |
| 2024-04-29 | 1,370.00 | 1,389.00 | 1,362.00 | 1,370.00 | 262.43 | 33,585 |
| 2024-04-26 | 1,375.00 | 1,389.00 | 1,355.50 | 1,370.00 | 262.43 | 24,535 |
| 2024-04-25 | 1,375.00 | 1,395.00 | 1,373.50 | 1,375.00 | 263.39 | 15,365 |
| 2024-04-24 | 1,375.00 | 1,397.50 | 1,375.00 | 1,375.00 | 263.39 | 24,100 |
| 2024-04-23 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 263.39 | 53,780 |
| 2024-04-22 | 1,370.00 | 1,400.00 | 1,370.00 | 1,375.00 | 263.39 | 18,930 |
| 2024-04-19 | 1,355.00 | 1,368.20 | 1,346.00 | 1,365.00 | 261.48 | 49,175 |
| 2024-04-18 | 1,355.00 | 1,363.50 | 1,342.00 | 1,355.00 | 259.56 | 6,385 |
| 2024-04-17 | 1,355.00 | 1,363.50 | 1,340.00 | 1,355.00 | 259.56 | 43,415 |
| 2024-04-16 | 1,364.00 | 1,364.00 | 1,340.00 | 1,355.00 | 259.56 | 45,150 |
| 2024-04-15 | 1,345.00 | 1,389.00 | 1,325.00 | 1,375.00 | 263.39 | 44,325 |
| 2024-04-12 | 1,340.00 | 1,369.00 | 1,320.00 | 1,345.00 | 257.65 | 67,855 |
| 2024-04-11 | 1,335.00 | 1,365.00 | 1,312.50 | 1,340.00 | 256.69 | 65,840 |
| 2024-04-10 | 1,340.00 | 1,349.00 | 1,325.00 | 1,335.00 | 255.73 | 181,630 |
| 2024-04-09 | 1,340.00 | 1,360.00 | 1,322.00 | 1,340.00 | 256.69 | 21,235 |
| 2024-04-08 | 1,340.00 | 1,380.00 | 1,320.00 | 1,380.00 | 264.35 | 39,780 |
| 2024-04-05 | 1,340.00 | 1,355.00 | 1,330.00 | 1,340.00 | 256.69 | 27,040 |
| 2024-04-04 | 1,345.00 | 1,347.00 | 1,320.00 | 1,340.00 | 256.69 | 109,070 |
| 2024-04-03 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 257.65 | 45,245 |
| 2024-04-02 | 1,345.00 | 1,357.00 | 1,330.00 | 1,345.00 | 257.65 | 117,700 |
| 2024-03-28 | 1,325.20 | 1,350.00 | 1,325.20 | 1,345.00 | 257.65 | 158,110 |
| 2024-03-27 | 1,395.00 | 1,474.25 | 1,303.00 | 1,325.00 | 253.81 | 312,210 |
| 2024-03-26 | 1,390.00 | 1,400.00 | 1,375.00 | 1,395.00 | 267.22 | 27,620 |
| 2024-03-25 | 1,390.00 | 1,409.00 | 1,370.00 | 1,390.00 | 266.27 | 272,375 |
| 2024-03-22 | 1,390.00 | 1,408.00 | 1,365.27 | 1,390.00 | 266.27 | 61,485 |
| 2024-03-21 | 1,375.00 | 1,410.00 | 1,350.00 | 1,410.00 | 270.10 | 184,080 |
| 2024-03-20 | 1,350.00 | 1,415.00 | 1,340.00 | 1,415.00 | 271.05 | 159,175 |
| 2024-03-19 | 1,345.00 | 1,370.00 | 1,345.00 | 1,350.00 | 258.60 | 56,130 |
| 2024-03-18 | 1,335.00 | 1,350.00 | 1,320.00 | 1,345.00 | 257.65 | 61,065 |
| 2024-03-15 | 1,335.00 | 1,349.10 | 1,325.00 | 1,335.00 | 255.73 | 103,335 |
| 2024-03-14 | 1,340.00 | 1,367.00 | 1,320.00 | 1,335.00 | 255.73 | 47,195 |
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.