Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,338.00 | 1,354.00 | 1,338.00 | 1,340.00 | 256.69 | 47,380 |
| 2024-03-12 | 1,330.00 | 1,347.90 | 1,320.00 | 1,330.00 | 254.77 | 27,715 |
| 2024-03-11 | 1,330.00 | 1,349.00 | 1,310.00 | 1,330.00 | 254.77 | 42,215 |
| 2024-03-08 | 1,315.00 | 1,349.00 | 1,294.81 | 1,330.00 | 254.77 | 53,695 |
| 2024-03-07 | 1,315.00 | 1,329.70 | 1,300.00 | 1,315.00 | 251.90 | 8,030 |
| 2024-03-06 | 1,280.00 | 1,330.00 | 1,260.00 | 1,330.00 | 254.77 | 38,775 |
| 2024-03-05 | 1,275.00 | 1,315.00 | 1,273.00 | 1,315.00 | 251.90 | 5,545 |
| 2024-03-04 | 1,245.00 | 1,289.40 | 1,241.00 | 1,275.00 | 244.24 | 84,735 |
| 2024-03-01 | 1,245.00 | 1,257.00 | 1,230.00 | 1,245.00 | 238.49 | 54,770 |
| 2024-02-29 | 1,245.00 | 1,257.00 | 1,233.00 | 1,245.00 | 238.49 | 17,515 |
| 2024-02-28 | 1,245.00 | 1,260.00 | 1,231.20 | 1,245.00 | 238.49 | 38,225 |
| 2024-02-27 | 1,245.00 | 1,259.25 | 1,235.00 | 1,245.00 | 238.49 | 14,765 |
| 2024-02-26 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 238.49 | 8,840 |
| 2024-02-23 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 238.49 | 22,450 |
| 2024-02-22 | 1,235.00 | 1,248.50 | 1,222.00 | 1,235.00 | 236.57 | 7,325 |
| 2024-02-21 | 1,235.00 | 1,250.00 | 1,233.00 | 1,235.00 | 236.57 | 4,725 |
| 2024-02-20 | 1,230.00 | 1,270.00 | 1,210.50 | 1,270.00 | 243.28 | 20,920 |
| 2024-02-19 | 1,230.00 | 1,250.00 | 1,212.00 | 1,230.00 | 235.62 | 13,360 |
| 2024-02-16 | 1,230.00 | 1,249.00 | 1,210.00 | 1,230.00 | 235.62 | 75,590 |
| 2024-02-15 | 1,225.00 | 1,265.00 | 1,205.00 | 1,265.00 | 242.32 | 8,835 |
| 2024-02-14 | 1,220.00 | 1,225.00 | 1,201.00 | 1,225.00 | 234.66 | 59,830 |
| 2024-02-13 | 1,203.00 | 1,236.00 | 1,203.00 | 1,220.00 | 233.70 | 22,900 |
| 2024-02-12 | 1,150.00 | 1,218.00 | 1,135.00 | 1,200.00 | 229.87 | 159,445 |
| 2024-02-09 | 1,184.00 | 1,184.00 | 1,120.00 | 1,130.00 | 216.46 | 178,530 |
| 2024-02-08 | 1,185.00 | 1,196.00 | 1,170.00 | 1,185.00 | 227.00 | 36,240 |
| 2024-02-07 | 1,220.00 | 1,232.50 | 1,165.00 | 1,185.00 | 227.00 | 98,330 |
| 2024-02-06 | 1,240.00 | 1,240.00 | 1,190.10 | 1,220.00 | 233.70 | 57,790 |
| 2024-02-05 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 237.53 | 56,450 |
| 2024-02-02 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 237.53 | 69,560 |
| 2024-02-01 | 1,280.00 | 1,282.00 | 1,221.00 | 1,240.00 | 237.53 | 75,225 |
| 2024-01-31 | 1,295.00 | 1,297.00 | 1,270.20 | 1,280.00 | 245.19 | 66,400 |
| 2024-01-30 | 1,280.00 | 1,307.00 | 1,271.60 | 1,290.00 | 247.11 | 81,640 |
| 2024-01-29 | 1,280.00 | 1,294.00 | 1,261.00 | 1,280.00 | 245.19 | 64,050 |
| 2024-01-26 | 1,290.00 | 1,295.00 | 1,260.00 | 1,280.00 | 245.19 | 81,975 |
| 2024-01-25 | 1,310.00 | 1,310.00 | 1,281.00 | 1,290.00 | 247.11 | 51,950 |
| 2024-01-24 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 251.52 | 18,120 |
| 2024-01-23 | 1,325.00 | 1,326.00 | 1,310.00 | 1,325.00 | 252.47 | 25,965 |
| 2024-01-22 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 259.14 | 46,295 |
| 2024-01-19 | 1,350.00 | 1,359.00 | 1,330.00 | 1,350.00 | 257.23 | 73,140 |
| 2024-01-18 | 1,350.00 | 1,364.00 | 1,340.00 | 1,350.00 | 257.23 | 21,420 |
| 2024-01-17 | 1,355.00 | 1,389.00 | 1,337.00 | 1,350.00 | 257.23 | 286,825 |
| 2024-01-16 | 1,370.00 | 1,405.00 | 1,355.30 | 1,370.00 | 261.04 | 181,850 |
| 2024-01-15 | 1,375.00 | 1,390.00 | 1,340.00 | 1,370.00 | 261.04 | 125,820 |
| 2024-01-12 | 1,380.00 | 1,400.00 | 1,360.00 | 1,375.00 | 262.00 | 69,255 |
| 2024-01-11 | 1,385.00 | 1,400.00 | 1,360.00 | 1,380.00 | 262.95 | 27,805 |
| 2024-01-10 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 263.90 | 24,650 |
| 2024-01-09 | 1,385.00 | 1,398.00 | 1,370.00 | 1,385.00 | 263.90 | 9,380 |
| 2024-01-08 | 1,405.00 | 1,406.50 | 1,360.02 | 1,385.00 | 263.90 | 43,175 |
| 2024-01-05 | 1,420.00 | 1,422.00 | 1,393.57 | 1,405.00 | 267.71 | 29,895 |
| 2024-01-04 | 1,415.00 | 1,440.00 | 1,405.00 | 1,440.00 | 274.38 | 92,725 |
| 2024-01-03 | 1,415.00 | 1,428.50 | 1,403.37 | 1,415.00 | 269.62 | 49,545 |
| 2024-01-02 | 1,385.00 | 1,430.00 | 1,382.00 | 1,415.00 | 269.62 | 50,630 |
| 2023-12-29 | 1,385.00 | 1,410.00 | 1,385.00 | 1,385.00 | 263.90 | 5,570 |
| 2023-12-28 | 1,370.00 | 1,398.00 | 1,364.00 | 1,380.00 | 262.95 | 28,045 |
| 2023-12-27 | 1,370.00 | 1,380.00 | 1,362.00 | 1,370.00 | 261.04 | 23,080 |
| 2023-12-22 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 261.04 | 33,995 |
| 2023-12-21 | 1,390.00 | 1,395.00 | 1,355.00 | 1,380.00 | 262.95 | 109,640 |
| 2023-12-20 | 1,380.00 | 1,409.00 | 1,380.00 | 1,390.00 | 264.85 | 49,195 |
| 2023-12-19 | 1,340.00 | 1,389.00 | 1,338.00 | 1,380.00 | 262.95 | 53,890 |
| 2023-12-18 | 1,340.00 | 1,349.00 | 1,335.00 | 1,340.00 | 255.33 | 5,990 |
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.