Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,340.00 | 1,349.00 | 1,335.00 | 1,340.00 | 255.33 | 5,990 |
| 2023-12-15 | 1,340.00 | 1,345.00 | 1,332.00 | 1,340.00 | 255.33 | 129,735 |
| 2023-12-14 | 1,347.00 | 1,347.00 | 1,330.00 | 1,340.00 | 255.33 | 24,740 |
| 2023-12-13 | 1,350.00 | 1,357.00 | 1,330.00 | 1,345.00 | 256.28 | 81,290 |
| 2023-12-12 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 259.14 | 129,190 |
| 2023-12-11 | 1,304.00 | 1,315.00 | 1,304.00 | 1,310.00 | 249.61 | 47,180 |
| 2023-12-08 | 1,265.50 | 1,308.00 | 1,265.50 | 1,290.00 | 245.80 | 52,720 |
| 2023-12-07 | 1,265.00 | 1,279.00 | 1,253.00 | 1,265.00 | 241.04 | 100,500 |
| 2023-12-06 | 1,320.00 | 1,328.00 | 1,254.00 | 1,265.00 | 241.04 | 139,680 |
| 2023-12-05 | 1,338.00 | 1,338.00 | 1,312.00 | 1,320.00 | 251.52 | 240,315 |
| 2023-12-04 | 1,355.00 | 1,358.90 | 1,330.00 | 1,330.00 | 253.42 | 141,620 |
| 2023-12-01 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 262.95 | 184,690 |
| 2023-11-30 | 1,325.00 | 1,400.00 | 1,313.00 | 1,400.00 | 266.76 | 15,735 |
| 2023-11-29 | 1,330.00 | 1,340.00 | 1,325.00 | 1,325.00 | 252.47 | 17,655 |
| 2023-11-28 | 1,330.00 | 1,340.00 | 1,314.00 | 1,330.00 | 253.42 | 21,360 |
| 2023-11-27 | 1,326.50 | 1,343.66 | 1,326.50 | 1,340.00 | 255.33 | 38,115 |
| 2023-11-24 | 1,325.00 | 1,336.96 | 1,310.00 | 1,325.00 | 252.47 | 32,530 |
| 2023-11-23 | 1,330.00 | 1,339.00 | 1,325.00 | 1,325.00 | 252.47 | 23,925 |
| 2023-11-22 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 253.42 | 300,165 |
| 2023-11-21 | 1,330.00 | 1,350.00 | 1,320.00 | 1,330.00 | 253.42 | 25,655 |
| 2023-11-20 | 1,355.00 | 1,359.80 | 1,330.00 | 1,330.00 | 253.42 | 43,640 |
| 2023-11-17 | 1,350.00 | 1,369.90 | 1,346.00 | 1,355.00 | 258.18 | 25,535 |
| 2023-11-16 | 1,307.00 | 1,368.00 | 1,307.00 | 1,350.00 | 257.23 | 117,195 |
| 2023-11-15 | 1,260.00 | 1,316.00 | 1,255.00 | 1,290.00 | 245.80 | 68,820 |
| 2023-11-14 | 1,260.00 | 1,260.00 | 1,250.00 | 1,260.00 | 240.08 | 25,605 |
| 2023-11-13 | 1,285.00 | 1,299.00 | 1,250.00 | 1,260.00 | 240.08 | 77,625 |
| 2023-11-10 | 1,305.00 | 1,308.00 | 1,275.00 | 1,285.00 | 244.85 | 43,875 |
| 2023-11-09 | 1,306.00 | 1,320.00 | 1,306.00 | 1,315.00 | 250.56 | 36,485 |
| 2023-11-08 | 1,268.00 | 1,319.45 | 1,268.00 | 1,300.00 | 247.70 | 66,615 |
| 2023-11-07 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 241.04 | 35,450 |
| 2023-11-06 | 1,225.00 | 1,290.00 | 1,225.00 | 1,270.00 | 241.99 | 71,095 |
| 2023-11-03 | 1,195.00 | 1,245.00 | 1,182.00 | 1,225.00 | 233.41 | 121,820 |
| 2023-11-02 | 1,195.00 | 1,198.00 | 1,180.05 | 1,195.00 | 227.70 | 44,850 |
| 2023-11-01 | 1,205.00 | 1,214.00 | 1,180.00 | 1,195.00 | 227.70 | 64,870 |
| 2023-10-31 | 1,177.00 | 1,234.00 | 1,177.00 | 1,205.00 | 229.60 | 212,315 |
| 2023-10-30 | 1,139.00 | 1,168.00 | 1,139.00 | 1,165.00 | 221.98 | 101,375 |
| 2023-10-27 | 1,085.00 | 1,109.00 | 1,061.00 | 1,090.00 | 207.69 | 45,485 |
| 2023-10-26 | 1,100.00 | 1,105.00 | 1,070.60 | 1,085.00 | 206.74 | 31,270 |
| 2023-10-25 | 1,050.00 | 1,116.80 | 1,045.00 | 1,100.00 | 209.60 | 71,855 |
| 2023-10-24 | 1,025.00 | 1,069.00 | 1,012.00 | 1,050.00 | 200.07 | 100,190 |
| 2023-10-23 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 195.31 | 115,440 |
| 2023-10-20 | 1,030.00 | 1,038.00 | 1,010.00 | 1,025.00 | 195.31 | 34,635 |
| 2023-10-19 | 1,050.00 | 1,050.00 | 1,020.40 | 1,050.00 | 200.07 | 29,200 |
| 2023-10-18 | 1,050.00 | 1,057.00 | 1,040.00 | 1,050.00 | 200.07 | 21,415 |
| 2023-10-17 | 1,045.00 | 1,074.00 | 1,030.00 | 1,050.00 | 200.07 | 148,855 |
| 2023-10-16 | 1,095.00 | 1,109.00 | 1,032.00 | 1,045.00 | 199.12 | 42,380 |
| 2023-10-13 | 1,100.00 | 1,117.00 | 1,077.50 | 1,095.00 | 208.64 | 52,145 |
| 2023-10-12 | 1,050.00 | 1,108.00 | 1,042.50 | 1,100.00 | 209.60 | 59,420 |
| 2023-10-11 | 1,110.00 | 1,117.00 | 1,042.00 | 1,050.00 | 200.07 | 138,225 |
| 2023-10-10 | 1,135.00 | 1,145.00 | 1,100.00 | 1,120.00 | 213.41 | 76,160 |
| 2023-10-09 | 1,170.00 | 1,171.50 | 1,122.00 | 1,135.00 | 216.27 | 55,315 |
| 2023-10-06 | 1,170.00 | 1,180.00 | 1,150.00 | 1,170.00 | 222.93 | 23,095 |
| 2023-10-05 | 1,178.00 | 1,178.00 | 1,160.80 | 1,170.00 | 222.93 | 32,640 |
| 2023-10-04 | 1,185.00 | 1,195.00 | 1,162.00 | 1,180.00 | 224.84 | 138,010 |
| 2023-10-03 | 1,185.00 | 1,189.50 | 1,170.00 | 1,185.00 | 225.79 | 35,870 |
| 2023-10-02 | 1,185.00 | 1,196.00 | 1,174.50 | 1,185.00 | 225.79 | 33,205 |
| 2023-09-29 | 1,175.00 | 1,198.00 | 1,167.00 | 1,185.00 | 225.79 | 43,085 |
| 2023-09-28 | 1,190.00 | 1,195.00 | 1,161.00 | 1,175.00 | 223.89 | 24,820 |
| 2023-09-27 | 1,177.50 | 1,198.75 | 1,176.00 | 1,190.00 | 226.75 | 22,860 |
| 2023-09-26 | 1,157.50 | 1,187.60 | 1,152.50 | 1,177.50 | 224.36 | 35,820 |
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.