Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,062.50 | 1,100.00 | 1,058.50 | 1,080.00 | 203.65 | 78,985 |
| 2023-03-30 | 1,062.50 | 1,074.50 | 1,050.00 | 1,062.50 | 200.35 | 145,170 |
| 2023-03-29 | 1,062.50 | 1,067.00 | 1,050.50 | 1,062.50 | 200.35 | 26,330 |
| 2023-03-28 | 1,090.00 | 1,093.00 | 1,050.90 | 1,062.50 | 200.35 | 115,120 |
| 2023-03-27 | 1,110.00 | 1,112.00 | 1,080.00 | 1,100.00 | 207.42 | 59,925 |
| 2023-03-24 | 1,117.50 | 1,125.00 | 1,101.00 | 1,110.00 | 209.31 | 34,345 |
| 2023-03-23 | 1,125.00 | 1,125.00 | 1,102.00 | 1,125.00 | 212.13 | 67,050 |
| 2023-03-22 | 1,130.00 | 1,137.00 | 1,120.00 | 1,130.00 | 213.08 | 53,075 |
| 2023-03-21 | 1,160.00 | 1,168.00 | 1,120.00 | 1,130.00 | 213.08 | 131,100 |
| 2023-03-20 | 1,205.00 | 1,206.00 | 1,150.00 | 1,160.00 | 218.73 | 34,615 |
| 2023-03-17 | 1,232.50 | 1,237.00 | 1,202.00 | 1,210.00 | 228.16 | 47,365 |
| 2023-03-16 | 1,235.00 | 1,235.00 | 1,212.00 | 1,227.50 | 231.46 | 47,760 |
| 2023-03-15 | 1,250.00 | 1,260.00 | 1,210.00 | 1,260.00 | 237.59 | 138,795 |
| 2023-03-14 | 1,250.00 | 1,255.00 | 1,195.00 | 1,250.00 | 235.70 | 517,155 |
| 2023-03-13 | 1,250.00 | 1,253.00 | 1,240.40 | 1,250.00 | 235.70 | 22,735 |
| 2023-03-10 | 1,305.00 | 1,305.00 | 1,240.48 | 1,260.00 | 237.59 | 48,260 |
| 2023-03-09 | 1,310.00 | 1,319.60 | 1,295.00 | 1,305.00 | 246.08 | 30,270 |
| 2023-03-08 | 1,310.00 | 1,316.00 | 1,300.00 | 1,310.00 | 247.02 | 37,125 |
| 2023-03-07 | 1,310.00 | 1,316.00 | 1,303.00 | 1,310.00 | 247.02 | 20,965 |
| 2023-03-06 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 247.02 | 46,480 |
| 2023-03-03 | 1,302.50 | 1,319.60 | 1,300.00 | 1,310.00 | 247.02 | 48,525 |
| 2023-03-02 | 1,293.00 | 1,304.00 | 1,293.00 | 1,302.50 | 245.60 | 28,540 |
| 2023-03-01 | 1,285.00 | 1,300.00 | 1,275.00 | 1,292.50 | 243.72 | 55,050 |
| 2023-02-28 | 1,307.50 | 1,315.00 | 1,281.00 | 1,315.00 | 247.96 | 37,640 |
| 2023-02-27 | 1,315.00 | 1,345.00 | 1,300.00 | 1,307.50 | 246.55 | 80,770 |
| 2023-02-24 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 248.90 | 50,340 |
| 2023-02-23 | 1,330.00 | 1,330.00 | 1,318.00 | 1,330.00 | 250.79 | 14,220 |
| 2023-02-22 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 250.79 | 18,345 |
| 2023-02-21 | 1,335.00 | 1,342.50 | 1,310.00 | 1,330.00 | 250.79 | 45,985 |
| 2023-02-20 | 1,335.00 | 1,344.00 | 1,324.00 | 1,335.00 | 251.73 | 6,915 |
| 2023-02-17 | 1,330.00 | 1,345.00 | 1,318.00 | 1,335.00 | 251.73 | 204,440 |
| 2023-02-16 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 252.67 | 25,625 |
| 2023-02-15 | 1,330.00 | 1,350.00 | 1,320.25 | 1,330.00 | 250.79 | 17,960 |
| 2023-02-14 | 1,330.00 | 1,344.00 | 1,310.00 | 1,330.00 | 250.79 | 51,370 |
| 2023-02-13 | 1,330.00 | 1,344.00 | 1,310.80 | 1,330.00 | 250.79 | 128,225 |
| 2023-02-10 | 1,340.00 | 1,349.00 | 1,305.00 | 1,340.00 | 252.67 | 113,765 |
| 2023-02-09 | 1,360.00 | 1,368.00 | 1,340.00 | 1,340.00 | 252.67 | 147,875 |
| 2023-02-08 | 1,360.00 | 1,360.00 | 1,350.40 | 1,360.00 | 256.45 | 24,075 |
| 2023-02-07 | 1,360.00 | 1,360.00 | 1,350.40 | 1,360.00 | 256.45 | 8,670 |
| 2023-02-06 | 1,360.00 | 1,364.00 | 1,350.20 | 1,360.00 | 256.45 | 217,350 |
| 2023-02-03 | 1,325.00 | 1,370.00 | 1,321.00 | 1,360.00 | 256.45 | 61,570 |
| 2023-02-02 | 1,325.00 | 1,340.00 | 1,315.00 | 1,325.00 | 249.85 | 29,595 |
| 2023-02-01 | 1,320.00 | 1,329.00 | 1,312.00 | 1,325.00 | 249.85 | 7,785 |
| 2023-01-31 | 1,342.00 | 1,342.00 | 1,310.02 | 1,320.00 | 248.90 | 34,265 |
| 2023-01-30 | 1,338.00 | 1,365.00 | 1,338.00 | 1,355.00 | 255.50 | 38,120 |
| 2023-01-27 | 1,325.00 | 1,339.40 | 1,320.00 | 1,330.00 | 250.79 | 16,495 |
| 2023-01-26 | 1,325.00 | 1,334.50 | 1,313.00 | 1,325.00 | 249.85 | 5,430 |
| 2023-01-25 | 1,325.00 | 1,339.00 | 1,313.00 | 1,325.00 | 248.62 | 9,100 |
| 2023-01-24 | 1,322.50 | 1,336.00 | 1,300.00 | 1,325.00 | 248.62 | 27,935 |
| 2023-01-23 | 1,274.00 | 1,338.95 | 1,274.00 | 1,322.50 | 248.15 | 80,290 |
| 2023-01-20 | 1,270.00 | 1,277.00 | 1,260.20 | 1,270.00 | 238.30 | 69,890 |
| 2023-01-19 | 1,270.00 | 1,278.00 | 1,260.04 | 1,270.00 | 238.30 | 262,195 |
| 2023-01-18 | 1,295.00 | 1,299.45 | 1,265.00 | 1,270.00 | 238.30 | 14,675 |
| 2023-01-17 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 242.99 | 37,975 |
| 2023-01-16 | 1,332.50 | 1,342.50 | 1,280.60 | 1,305.00 | 244.87 | 65,660 |
| 2023-01-13 | 1,260.00 | 1,340.80 | 1,230.00 | 1,332.50 | 250.03 | 119,560 |
| 2023-01-12 | 1,280.00 | 1,300.00 | 1,250.00 | 1,260.00 | 236.42 | 44,170 |
| 2023-01-11 | 1,355.00 | 1,358.00 | 1,275.00 | 1,275.00 | 239.24 | 46,240 |
| 2023-01-10 | 1,370.00 | 1,377.00 | 1,350.00 | 1,355.00 | 254.25 | 17,365 |
| 2023-01-09 | 1,404.00 | 1,404.00 | 1,354.00 | 1,370.00 | 257.06 | 29,890 |
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.