Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,190.00 | 1,200.00 | 1,180.40 | 1,190.00 | 224.39 | 9,695 |
| 2023-06-29 | 1,190.00 | 1,192.50 | 1,180.40 | 1,190.00 | 224.39 | 43,500 |
| 2023-06-28 | 1,190.00 | 1,199.60 | 1,180.40 | 1,190.00 | 224.39 | 10,810 |
| 2023-06-27 | 1,190.00 | 1,195.00 | 1,180.40 | 1,190.00 | 224.39 | 32,110 |
| 2023-06-26 | 1,190.00 | 1,200.00 | 1,181.00 | 1,190.00 | 224.39 | 52,605 |
| 2023-06-23 | 1,190.00 | 1,199.00 | 1,180.00 | 1,190.00 | 224.39 | 26,580 |
| 2023-06-22 | 1,240.00 | 1,256.00 | 1,180.00 | 1,190.00 | 224.39 | 182,025 |
| 2023-06-21 | 1,240.00 | 1,258.00 | 1,233.50 | 1,240.00 | 233.82 | 23,770 |
| 2023-06-20 | 1,227.50 | 1,259.00 | 1,221.00 | 1,240.00 | 233.82 | 27,240 |
| 2023-06-19 | 1,197.00 | 1,234.50 | 1,197.00 | 1,222.50 | 230.52 | 57,620 |
| 2023-06-16 | 1,142.50 | 1,199.00 | 1,130.00 | 1,185.00 | 223.45 | 455,135 |
| 2023-06-15 | 1,142.50 | 1,150.00 | 1,133.00 | 1,142.50 | 215.43 | 136,930 |
| 2023-06-14 | 1,142.50 | 1,150.00 | 1,128.50 | 1,142.50 | 215.43 | 51,775 |
| 2023-06-13 | 1,140.00 | 1,142.50 | 1,124.00 | 1,142.50 | 215.43 | 17,280 |
| 2023-06-12 | 1,120.00 | 1,170.00 | 1,120.00 | 1,140.00 | 214.96 | 227,765 |
| 2023-06-09 | 1,115.00 | 1,123.00 | 1,100.00 | 1,115.00 | 210.25 | 19,855 |
| 2023-06-08 | 1,125.00 | 1,125.00 | 1,106.00 | 1,115.00 | 210.25 | 15,395 |
| 2023-06-07 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 212.13 | 32,095 |
| 2023-06-06 | 1,125.00 | 1,147.50 | 1,116.00 | 1,125.00 | 212.13 | 10,760 |
| 2023-06-05 | 1,125.00 | 1,145.00 | 1,113.00 | 1,125.00 | 212.13 | 8,725 |
| 2023-06-02 | 1,112.25 | 1,125.00 | 1,112.25 | 1,125.00 | 212.13 | 26,375 |
| 2023-06-01 | 1,110.00 | 1,119.00 | 1,106.00 | 1,110.00 | 209.31 | 4,955 |
| 2023-05-31 | 1,110.00 | 1,119.00 | 1,102.00 | 1,110.00 | 209.31 | 20,935 |
| 2023-05-30 | 1,115.00 | 1,122.00 | 1,100.00 | 1,110.00 | 209.31 | 40,280 |
| 2023-05-26 | 1,115.00 | 1,125.00 | 1,106.00 | 1,115.00 | 210.25 | 4,540 |
| 2023-05-25 | 1,115.00 | 1,128.50 | 1,104.50 | 1,115.00 | 210.25 | 3,640 |
| 2023-05-24 | 1,127.00 | 1,127.00 | 1,101.00 | 1,115.00 | 210.25 | 38,800 |
| 2023-05-23 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 213.08 | 544,420 |
| 2023-05-22 | 1,125.00 | 1,148.00 | 1,110.00 | 1,130.00 | 213.08 | 27,410 |
| 2023-05-19 | 1,125.00 | 1,139.00 | 1,110.00 | 1,125.00 | 212.13 | 109,545 |
| 2023-05-18 | 1,125.00 | 1,138.50 | 1,115.00 | 1,125.00 | 212.13 | 33,250 |
| 2023-05-17 | 1,125.00 | 1,129.00 | 1,110.00 | 1,125.00 | 212.13 | 21,660 |
| 2023-05-16 | 1,125.00 | 1,138.00 | 1,115.00 | 1,125.00 | 212.13 | 8,255 |
| 2023-05-15 | 1,125.00 | 1,139.00 | 1,107.50 | 1,125.00 | 212.13 | 267,155 |
| 2023-05-12 | 1,156.00 | 1,156.00 | 1,100.00 | 1,125.00 | 212.13 | 335,975 |
| 2023-05-11 | 1,175.00 | 1,200.00 | 1,155.00 | 1,175.00 | 221.56 | 35,615 |
| 2023-05-10 | 1,165.00 | 1,189.00 | 1,150.30 | 1,175.00 | 221.56 | 56,085 |
| 2023-05-09 | 1,130.00 | 1,132.00 | 1,122.00 | 1,130.00 | 213.08 | 10,780 |
| 2023-05-05 | 1,130.00 | 1,139.00 | 1,122.50 | 1,130.00 | 213.08 | 3,225 |
| 2023-05-04 | 1,130.00 | 1,139.60 | 1,122.00 | 1,130.00 | 213.08 | 47,225 |
| 2023-05-03 | 1,130.00 | 1,139.00 | 1,123.00 | 1,130.00 | 213.08 | 24,965 |
| 2023-05-02 | 1,130.00 | 1,135.00 | 1,122.49 | 1,130.00 | 213.08 | 23,995 |
| 2023-04-28 | 1,130.00 | 1,135.00 | 1,126.00 | 1,130.00 | 213.08 | 12,580 |
| 2023-04-27 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 213.08 | 3,410 |
| 2023-04-26 | 1,130.00 | 1,136.90 | 1,121.21 | 1,130.00 | 213.08 | 60,060 |
| 2023-04-25 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 213.08 | 31,260 |
| 2023-04-24 | 1,135.00 | 1,139.60 | 1,120.00 | 1,130.00 | 213.08 | 33,855 |
| 2023-04-21 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 214.02 | 19,875 |
| 2023-04-20 | 1,135.00 | 1,140.00 | 1,125.00 | 1,135.00 | 214.02 | 23,990 |
| 2023-04-19 | 1,137.50 | 1,139.95 | 1,126.00 | 1,135.00 | 214.02 | 20,205 |
| 2023-04-18 | 1,137.50 | 1,142.50 | 1,125.00 | 1,137.50 | 214.49 | 14,045 |
| 2023-04-17 | 1,137.50 | 1,147.25 | 1,125.00 | 1,137.50 | 214.49 | 46,050 |
| 2023-04-14 | 1,135.00 | 1,140.00 | 1,125.00 | 1,137.50 | 214.49 | 119,785 |
| 2023-04-13 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 214.02 | 28,395 |
| 2023-04-12 | 1,167.50 | 1,180.00 | 1,141.00 | 1,152.50 | 217.32 | 92,225 |
| 2023-04-11 | 1,167.50 | 1,185.00 | 1,152.00 | 1,167.50 | 220.15 | 51,620 |
| 2023-04-06 | 1,130.00 | 1,192.00 | 1,115.00 | 1,167.50 | 220.15 | 97,190 |
| 2023-04-05 | 1,122.50 | 1,141.70 | 1,115.62 | 1,130.00 | 213.08 | 70,800 |
| 2023-04-04 | 1,130.00 | 1,172.50 | 1,102.00 | 1,122.50 | 211.66 | 1,537,805 |
| 2023-04-03 | 1,080.00 | 1,108.20 | 1,070.40 | 1,097.50 | 206.95 | 54,535 |
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.