Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,025.00 | 1,045.00 | 1,005.00 | 1,025.00 | 192.33 | 35,245 |
| 2022-10-10 | 1,025.00 | 1,049.98 | 1,010.00 | 1,025.00 | 192.33 | 17,950 |
| 2022-10-07 | 1,007.50 | 1,050.00 | 1,000.00 | 1,025.00 | 192.33 | 24,540 |
| 2022-10-06 | 1,007.50 | 1,034.00 | 997.00 | 1,007.50 | 189.05 | 25,470 |
| 2022-10-05 | 986.00 | 1,028.00 | 972.50 | 1,007.50 | 189.05 | 36,880 |
| 2022-10-04 | 1,005.00 | 1,005.00 | 980.00 | 986.00 | 185.01 | 19,775 |
| 2022-10-03 | 1,015.00 | 1,022.00 | 985.00 | 1,007.00 | 188.95 | 23,915 |
| 2022-09-30 | 1,025.00 | 1,028.90 | 984.00 | 1,015.00 | 190.45 | 58,755 |
| 2022-09-29 | 1,025.00 | 1,040.00 | 1,000.00 | 1,025.00 | 192.33 | 15,715 |
| 2022-09-28 | 1,039.00 | 1,039.00 | 968.44 | 1,025.00 | 192.33 | 129,610 |
| 2022-09-27 | 1,077.00 | 1,077.00 | 1,033.00 | 1,040.00 | 195.14 | 216,805 |
| 2022-09-26 | 1,090.00 | 1,090.00 | 1,074.00 | 1,090.00 | 204.53 | 24,225 |
| 2022-09-23 | 1,090.00 | 1,099.00 | 1,070.00 | 1,090.00 | 204.53 | 34,250 |
| 2022-09-22 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 204.53 | 86,575 |
| 2022-09-21 | 1,085.00 | 1,109.00 | 1,050.00 | 1,095.00 | 205.46 | 25,355 |
| 2022-09-20 | 1,085.00 | 1,110.00 | 1,085.00 | 1,085.00 | 203.59 | 17,765 |
| 2022-09-16 | 1,085.00 | 1,113.00 | 1,085.00 | 1,085.00 | 203.59 | 21,565 |
| 2022-09-15 | 1,070.00 | 1,118.00 | 1,020.00 | 1,085.00 | 203.59 | 29,410 |
| 2022-09-14 | 1,075.00 | 1,100.00 | 1,040.00 | 1,070.00 | 200.77 | 21,880 |
| 2022-09-13 | 1,120.00 | 1,126.50 | 1,050.00 | 1,085.00 | 203.59 | 155,405 |
| 2022-09-12 | 1,120.00 | 1,139.00 | 1,115.00 | 1,120.00 | 210.16 | 31,735 |
| 2022-09-09 | 1,120.00 | 1,138.00 | 1,110.00 | 1,120.00 | 210.16 | 43,630 |
| 2022-09-08 | 1,140.00 | 1,147.00 | 1,120.00 | 1,120.00 | 210.16 | 45,970 |
| 2022-09-07 | 1,131.00 | 1,169.00 | 1,131.00 | 1,140.00 | 213.91 | 208,210 |
| 2022-09-06 | 1,125.00 | 1,132.00 | 1,102.00 | 1,125.00 | 211.09 | 13,290 |
| 2022-09-05 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 211.09 | 49,420 |
| 2022-09-02 | 1,110.00 | 1,139.00 | 1,100.00 | 1,125.00 | 211.09 | 17,015 |
| 2022-09-01 | 1,125.00 | 1,149.00 | 1,100.00 | 1,110.00 | 208.28 | 22,530 |
| 2022-08-31 | 1,130.00 | 1,160.00 | 1,112.11 | 1,130.00 | 209.55 | 43,175 |
| 2022-08-30 | 1,125.00 | 1,157.00 | 1,106.00 | 1,130.00 | 209.55 | 67,560 |
| 2022-08-26 | 1,125.00 | 1,150.00 | 1,105.00 | 1,150.00 | 213.25 | 14,950 |
| 2022-08-25 | 1,135.00 | 1,142.50 | 1,102.50 | 1,125.00 | 208.62 | 104,490 |
| 2022-08-24 | 1,130.00 | 1,142.80 | 1,125.00 | 1,135.00 | 210.47 | 23,180 |
| 2022-08-23 | 1,130.00 | 1,134.80 | 1,115.00 | 1,130.00 | 209.55 | 46,760 |
| 2022-08-22 | 1,130.00 | 1,137.60 | 1,111.00 | 1,130.00 | 209.55 | 48,720 |
| 2022-08-19 | 1,125.00 | 1,144.50 | 1,125.00 | 1,130.00 | 209.55 | 10,565 |
| 2022-08-18 | 1,125.00 | 1,137.00 | 1,125.00 | 1,125.00 | 208.62 | 8,390 |
| 2022-08-17 | 1,125.00 | 1,150.00 | 1,125.00 | 1,125.00 | 208.62 | 49,810 |
| 2022-08-16 | 1,125.00 | 1,138.00 | 1,112.00 | 1,125.00 | 208.62 | 39,345 |
| 2022-08-15 | 1,125.00 | 1,148.00 | 1,125.00 | 1,125.00 | 208.62 | 10,985 |
| 2022-08-12 | 1,125.00 | 1,144.00 | 1,125.00 | 1,125.00 | 208.62 | 4,720 |
| 2022-08-11 | 1,125.00 | 1,136.00 | 1,123.70 | 1,125.00 | 208.62 | 37,165 |
| 2022-08-10 | 1,125.00 | 1,137.00 | 1,100.00 | 1,125.00 | 208.62 | 105,955 |
| 2022-08-09 | 1,125.00 | 1,145.00 | 1,111.00 | 1,125.00 | 208.62 | 11,740 |
| 2022-08-08 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 208.62 | 59,550 |
| 2022-08-05 | 1,130.00 | 1,149.00 | 1,120.01 | 1,125.00 | 208.62 | 28,245 |
| 2022-08-04 | 1,120.00 | 1,150.00 | 1,100.00 | 1,130.00 | 209.55 | 189,860 |
| 2022-08-03 | 1,110.00 | 1,138.00 | 1,090.00 | 1,120.00 | 207.69 | 396,680 |
| 2022-08-02 | 1,110.00 | 1,122.00 | 1,025.00 | 1,110.00 | 205.84 | 47,120 |
| 2022-08-01 | 1,110.00 | 1,140.00 | 1,025.00 | 1,110.00 | 205.84 | 184,190 |
| 2022-07-29 | 1,110.00 | 1,140.00 | 1,025.00 | 1,110.00 | 205.84 | 322,995 |
| 2022-07-28 | 1,110.00 | 1,133.00 | 1,107.00 | 1,110.00 | 205.84 | 1,425 |
| 2022-07-27 | 1,101.00 | 1,139.40 | 1,101.00 | 1,110.00 | 205.84 | 30,730 |
| 2022-07-26 | 1,120.00 | 1,120.00 | 1,092.00 | 1,100.00 | 203.98 | 12,415 |
| 2022-07-25 | 1,130.00 | 1,135.00 | 1,104.00 | 1,120.00 | 207.69 | 17,545 |
| 2022-07-22 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 209.55 | 24,820 |
| 2022-07-21 | 1,100.00 | 1,140.00 | 1,100.00 | 1,125.00 | 208.62 | 130,280 |
| 2022-07-20 | 1,075.00 | 1,110.00 | 1,074.50 | 1,100.00 | 203.98 | 52,835 |
| 2022-07-19 | 1,060.00 | 1,089.50 | 1,052.00 | 1,075.00 | 199.35 | 35,910 |
| 2022-07-18 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 196.56 | 273,355 |
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.