Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,130.00 | 1,170.00 | 1,120.40 | 1,157.50 | 220.55 | 72,705 |
| 2023-09-22 | 1,240.00 | 1,240.00 | 1,124.00 | 1,130.00 | 215.31 | 176,360 |
| 2023-09-21 | 1,250.00 | 1,250.00 | 1,225.00 | 1,240.00 | 236.27 | 53,565 |
| 2023-09-20 | 1,280.00 | 1,286.40 | 1,250.00 | 1,265.00 | 241.04 | 36,605 |
| 2023-09-19 | 1,285.00 | 1,292.20 | 1,267.05 | 1,280.00 | 243.89 | 10,965 |
| 2023-09-18 | 1,295.00 | 1,300.00 | 1,275.00 | 1,285.00 | 244.85 | 31,805 |
| 2023-09-15 | 1,325.00 | 1,347.50 | 1,255.00 | 1,295.00 | 246.75 | 282,310 |
| 2023-09-14 | 1,325.00 | 1,348.00 | 1,300.00 | 1,325.00 | 252.47 | 30,350 |
| 2023-09-13 | 1,330.00 | 1,345.00 | 1,311.00 | 1,325.00 | 252.47 | 13,535 |
| 2023-09-12 | 1,330.00 | 1,357.00 | 1,306.00 | 1,330.00 | 253.42 | 16,950 |
| 2023-09-11 | 1,315.00 | 1,330.00 | 1,293.00 | 1,310.00 | 249.61 | 13,895 |
| 2023-09-08 | 1,325.00 | 1,344.50 | 1,300.00 | 1,315.00 | 250.56 | 47,375 |
| 2023-09-07 | 1,325.00 | 1,345.00 | 1,311.00 | 1,325.00 | 252.47 | 14,130 |
| 2023-09-06 | 1,347.50 | 1,361.00 | 1,300.00 | 1,300.00 | 245.13 | 19,140 |
| 2023-09-05 | 1,310.00 | 1,312.00 | 1,306.00 | 1,310.00 | 247.02 | 7,770 |
| 2023-09-04 | 1,310.00 | 1,312.00 | 1,300.00 | 1,310.00 | 247.02 | 3,455 |
| 2023-09-01 | 1,310.00 | 1,318.90 | 1,302.00 | 1,310.00 | 247.02 | 33,605 |
| 2023-08-31 | 1,315.00 | 1,328.00 | 1,310.00 | 1,310.00 | 247.02 | 26,170 |
| 2023-08-30 | 1,285.00 | 1,328.40 | 1,272.00 | 1,315.00 | 247.96 | 43,995 |
| 2023-08-29 | 1,255.00 | 1,299.60 | 1,245.00 | 1,285.00 | 242.30 | 33,915 |
| 2023-08-25 | 1,235.00 | 1,277.50 | 1,235.00 | 1,255.00 | 236.65 | 33,935 |
| 2023-08-24 | 1,240.00 | 1,246.90 | 1,218.85 | 1,232.50 | 232.40 | 59,325 |
| 2023-08-23 | 1,277.00 | 1,277.00 | 1,231.00 | 1,240.00 | 233.82 | 54,095 |
| 2023-08-22 | 1,280.00 | 1,282.00 | 1,261.00 | 1,280.00 | 241.36 | 22,685 |
| 2023-08-21 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 241.36 | 19,930 |
| 2023-08-18 | 1,350.00 | 1,350.00 | 1,270.00 | 1,280.00 | 241.36 | 72,785 |
| 2023-08-17 | 1,355.00 | 1,370.00 | 1,328.23 | 1,350.00 | 254.56 | 16,510 |
| 2023-08-16 | 1,360.00 | 1,375.00 | 1,331.00 | 1,360.00 | 256.45 | 30,545 |
| 2023-08-15 | 1,375.00 | 1,381.50 | 1,345.00 | 1,360.00 | 256.45 | 74,980 |
| 2023-08-14 | 1,365.00 | 1,382.50 | 1,355.50 | 1,375.00 | 259.27 | 95,685 |
| 2023-08-11 | 1,360.00 | 1,374.00 | 1,345.60 | 1,365.00 | 257.39 | 21,270 |
| 2023-08-10 | 1,360.00 | 1,363.00 | 1,344.00 | 1,360.00 | 256.45 | 25,785 |
| 2023-08-09 | 1,360.00 | 1,378.00 | 1,331.00 | 1,360.00 | 256.45 | 48,680 |
| 2023-08-08 | 1,355.00 | 1,380.00 | 1,341.00 | 1,360.00 | 256.45 | 50,880 |
| 2023-08-07 | 1,370.00 | 1,380.00 | 1,335.00 | 1,355.00 | 255.50 | 57,745 |
| 2023-08-04 | 1,330.00 | 1,390.00 | 1,327.00 | 1,370.00 | 258.33 | 76,945 |
| 2023-08-03 | 1,330.00 | 1,350.00 | 1,321.00 | 1,330.00 | 250.79 | 18,570 |
| 2023-08-02 | 1,325.00 | 1,349.50 | 1,315.00 | 1,330.00 | 250.79 | 20,530 |
| 2023-08-01 | 1,325.00 | 1,344.00 | 1,306.00 | 1,325.00 | 249.85 | 25,385 |
| 2023-07-31 | 1,325.00 | 1,350.00 | 1,300.00 | 1,325.00 | 249.85 | 34,865 |
| 2023-07-28 | 1,325.00 | 1,342.00 | 1,300.00 | 1,325.00 | 249.85 | 59,415 |
| 2023-07-27 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 249.85 | 134,345 |
| 2023-07-26 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 249.85 | 159,920 |
| 2023-07-25 | 1,340.00 | 1,345.44 | 1,315.00 | 1,325.00 | 249.85 | 37,865 |
| 2023-07-24 | 1,317.00 | 1,360.00 | 1,317.00 | 1,340.00 | 252.67 | 241,010 |
| 2023-07-21 | 1,330.00 | 1,349.00 | 1,301.00 | 1,315.00 | 247.96 | 105,930 |
| 2023-07-20 | 1,300.00 | 1,344.00 | 1,280.00 | 1,330.00 | 250.79 | 250,165 |
| 2023-07-19 | 1,310.00 | 1,314.00 | 1,287.00 | 1,300.00 | 245.13 | 104,800 |
| 2023-07-18 | 1,285.00 | 1,330.00 | 1,279.00 | 1,310.00 | 247.02 | 109,080 |
| 2023-07-17 | 1,290.00 | 1,300.00 | 1,261.00 | 1,285.00 | 242.30 | 141,450 |
| 2023-07-14 | 1,290.00 | 1,300.00 | 1,282.00 | 1,290.00 | 243.25 | 50,300 |
| 2023-07-13 | 1,295.00 | 1,309.00 | 1,281.00 | 1,290.00 | 243.25 | 67,365 |
| 2023-07-12 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 244.19 | 84,145 |
| 2023-07-11 | 1,310.00 | 1,314.00 | 1,285.00 | 1,285.00 | 242.30 | 38,845 |
| 2023-07-10 | 1,305.00 | 1,389.00 | 1,305.00 | 1,310.00 | 247.02 | 199,530 |
| 2023-07-07 | 1,260.00 | 1,273.00 | 1,240.00 | 1,260.00 | 237.59 | 43,790 |
| 2023-07-06 | 1,270.00 | 1,275.00 | 1,260.00 | 1,260.00 | 237.59 | 57,280 |
| 2023-07-05 | 1,260.00 | 1,279.00 | 1,252.10 | 1,270.00 | 239.48 | 26,055 |
| 2023-07-04 | 1,230.00 | 1,270.00 | 1,230.00 | 1,260.00 | 237.59 | 148,455 |
| 2023-07-03 | 1,190.00 | 1,199.60 | 1,180.00 | 1,190.00 | 224.39 | 32,455 |
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.