Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,410.00 | 1,422.00 | 1,381.20 | 1,410.00 | 264.57 | 50,675 |
| 2023-01-05 | 1,410.00 | 1,427.00 | 1,405.00 | 1,410.00 | 264.57 | 44,120 |
| 2023-01-04 | 1,410.00 | 1,431.00 | 1,399.16 | 1,410.00 | 264.57 | 56,920 |
| 2023-01-03 | 1,410.00 | 1,435.00 | 1,380.00 | 1,410.00 | 264.57 | 13,295 |
| 2022-12-30 | 1,410.00 | 1,433.00 | 1,410.00 | 1,410.00 | 264.57 | 46,120 |
| 2022-12-29 | 1,410.00 | 1,440.00 | 1,410.00 | 1,410.00 | 264.57 | 22,360 |
| 2022-12-28 | 1,410.00 | 1,440.00 | 1,410.00 | 1,410.00 | 264.57 | 28,870 |
| 2022-12-23 | 1,400.00 | 1,420.00 | 1,391.00 | 1,400.00 | 262.69 | 31,465 |
| 2022-12-22 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 262.69 | 37,835 |
| 2022-12-21 | 1,400.00 | 1,420.00 | 1,380.80 | 1,400.00 | 262.69 | 38,580 |
| 2022-12-20 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 262.69 | 54,830 |
| 2022-12-19 | 1,415.00 | 1,418.00 | 1,385.00 | 1,400.00 | 262.69 | 22,970 |
| 2022-12-16 | 1,415.00 | 1,425.00 | 1,404.00 | 1,415.00 | 265.51 | 43,235 |
| 2022-12-15 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 265.51 | 64,765 |
| 2022-12-14 | 1,416.00 | 1,475.00 | 1,416.00 | 1,435.00 | 269.26 | 153,380 |
| 2022-12-13 | 1,385.00 | 1,429.40 | 1,380.00 | 1,415.00 | 265.51 | 83,780 |
| 2022-12-12 | 1,335.00 | 1,400.00 | 1,335.00 | 1,385.00 | 259.88 | 232,905 |
| 2022-12-09 | 1,335.00 | 1,348.50 | 1,327.00 | 1,335.00 | 250.50 | 45,590 |
| 2022-12-08 | 1,385.00 | 1,385.00 | 1,310.00 | 1,335.00 | 250.50 | 140,790 |
| 2022-12-07 | 1,385.00 | 1,395.50 | 1,345.00 | 1,385.00 | 259.88 | 798,450 |
| 2022-12-06 | 1,327.00 | 1,395.00 | 1,327.00 | 1,385.00 | 259.88 | 188,295 |
| 2022-12-05 | 1,295.00 | 1,331.35 | 1,282.00 | 1,315.00 | 246.74 | 70,750 |
| 2022-12-02 | 1,305.00 | 1,317.00 | 1,292.00 | 1,295.00 | 242.99 | 182,570 |
| 2022-12-01 | 1,300.00 | 1,319.00 | 1,277.00 | 1,305.00 | 244.87 | 65,575 |
| 2022-11-30 | 1,275.00 | 1,309.00 | 1,260.00 | 1,300.00 | 243.93 | 99,670 |
| 2022-11-29 | 1,250.90 | 1,289.00 | 1,250.90 | 1,275.00 | 239.24 | 17,885 |
| 2022-11-28 | 1,245.50 | 1,259.00 | 1,245.50 | 1,250.00 | 234.55 | 15,515 |
| 2022-11-25 | 1,245.00 | 1,257.00 | 1,245.00 | 1,245.00 | 233.61 | 8,475 |
| 2022-11-24 | 1,265.00 | 1,269.00 | 1,240.00 | 1,245.00 | 233.61 | 38,625 |
| 2022-11-23 | 1,290.00 | 1,304.00 | 1,250.00 | 1,250.00 | 234.55 | 21,585 |
| 2022-11-22 | 1,249.60 | 1,290.00 | 1,249.60 | 1,290.00 | 242.05 | 39,725 |
| 2022-11-21 | 1,235.00 | 1,250.00 | 1,231.50 | 1,235.00 | 231.73 | 102,470 |
| 2022-11-18 | 1,245.00 | 1,250.00 | 1,218.50 | 1,235.00 | 231.73 | 117,655 |
| 2022-11-17 | 1,255.00 | 1,257.00 | 1,233.00 | 1,245.00 | 233.61 | 13,255 |
| 2022-11-16 | 1,255.00 | 1,258.00 | 1,245.00 | 1,255.00 | 235.49 | 6,150 |
| 2022-11-15 | 1,261.50 | 1,261.50 | 1,242.00 | 1,255.00 | 235.49 | 43,730 |
| 2022-11-14 | 1,300.00 | 1,324.00 | 1,252.00 | 1,270.00 | 238.30 | 53,165 |
| 2022-11-11 | 1,250.00 | 1,268.00 | 1,240.00 | 1,260.00 | 236.42 | 34,105 |
| 2022-11-10 | 1,228.50 | 1,250.00 | 1,228.50 | 1,250.00 | 234.55 | 31,265 |
| 2022-11-09 | 1,220.00 | 1,239.00 | 1,211.00 | 1,225.00 | 229.86 | 117,190 |
| 2022-11-08 | 1,210.00 | 1,239.60 | 1,185.00 | 1,220.00 | 228.92 | 41,110 |
| 2022-11-07 | 1,160.00 | 1,235.00 | 1,160.00 | 1,220.00 | 228.92 | 633,405 |
| 2022-11-04 | 1,160.00 | 1,188.00 | 1,146.00 | 1,160.00 | 217.66 | 37,455 |
| 2022-11-03 | 1,165.00 | 1,174.00 | 1,140.00 | 1,160.00 | 217.66 | 101,750 |
| 2022-11-02 | 1,157.00 | 1,189.00 | 1,157.00 | 1,165.00 | 218.60 | 15,045 |
| 2022-11-01 | 1,125.00 | 1,170.00 | 1,122.00 | 1,145.00 | 214.85 | 29,905 |
| 2022-10-31 | 1,125.00 | 1,144.00 | 1,100.00 | 1,125.00 | 211.09 | 45,975 |
| 2022-10-28 | 1,175.00 | 1,179.00 | 1,100.00 | 1,125.00 | 211.09 | 29,075 |
| 2022-10-27 | 1,175.00 | 1,195.00 | 1,150.00 | 1,175.00 | 220.48 | 34,385 |
| 2022-10-26 | 1,130.00 | 1,188.00 | 1,112.00 | 1,175.00 | 220.48 | 149,420 |
| 2022-10-25 | 1,060.00 | 1,079.63 | 1,060.00 | 1,060.00 | 198.90 | 4,455 |
| 2022-10-24 | 1,025.00 | 1,050.00 | 1,022.00 | 1,045.00 | 196.08 | 31,935 |
| 2022-10-21 | 1,025.00 | 1,049.50 | 1,000.00 | 1,025.00 | 192.33 | 106,445 |
| 2022-10-20 | 1,025.00 | 1,045.00 | 1,005.50 | 1,025.00 | 192.33 | 24,545 |
| 2022-10-19 | 1,025.00 | 1,045.00 | 1,012.00 | 1,025.00 | 192.33 | 5,515 |
| 2022-10-18 | 1,025.00 | 1,045.00 | 1,000.00 | 1,025.00 | 192.33 | 5,220 |
| 2022-10-17 | 1,025.00 | 1,033.00 | 1,000.00 | 1,025.00 | 192.33 | 17,545 |
| 2022-10-14 | 1,020.00 | 1,025.00 | 991.00 | 1,025.00 | 192.33 | 23,630 |
| 2022-10-13 | 1,025.00 | 1,045.00 | 1,000.00 | 1,020.00 | 191.39 | 67,535 |
| 2022-10-12 | 1,025.00 | 1,050.00 | 1,019.00 | 1,025.00 | 192.33 | 22,745 |
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.