See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SOLI.LSE stock page

Solid State Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-151,055.001,060.001,040.001,060.00196.5650,385
2022-07-141,055.001,055.001,040.001,055.00195.6414,795
2022-07-131,090.001,110.001,040.001,055.00195.64125,515
2022-07-121,144.101,213.861,144.101,205.89223.6231,863
2022-07-111,131.141,160.041,128.151,141.11211.6189,233
2022-07-081,131.141,159.051,127.161,131.14209.762,107
2022-07-071,131.141,155.061,120.181,131.14209.765,449
2022-07-061,131.141,155.061,118.191,131.14209.761,585
2022-07-051,131.141,164.031,118.191,131.14209.7619,702
2022-07-041,131.141,159.051,107.221,131.14209.7669,602
2022-07-011,121.181,159.051,115.201,131.14209.763,121
2022-06-301,141.111,154.071,115.201,121.18207.9126,064
2022-06-291,146.091,148.091,116.191,141.11211.61105,223
2022-06-281,131.141,166.021,116.191,146.09212.5318,177
2022-06-271,131.141,144.601,126.661,131.14209.76118,849
2022-06-241,131.141,143.101,126.661,131.14209.765,062
2022-06-231,121.181,146.091,097.261,131.14209.7647,943
2022-06-221,121.181,126.161,098.751,121.18207.918,313
2022-06-211,121.181,131.141,101.251,121.18207.9158,730
2022-06-201,106.231,136.131,096.261,121.18207.9136,133
2022-06-171,086.301,113.201,071.351,086.30201.447,235
2022-06-161,086.301,113.201,066.361,086.30201.4465,523
2022-06-151,077.331,096.261,077.331,086.30201.4414,479
2022-06-141,071.351,093.271,066.611,071.35198.6718,608
2022-06-131,091.281,113.701,050.421,071.35198.67235,736
2022-06-101,091.281,096.261,077.331,091.28202.3630,935
2022-06-091,091.281,100.081,068.361,091.28202.3680,534
2022-06-081,091.281,097.261,068.861,091.28202.3617,128
2022-06-071,086.301,116.191,086.301,091.28202.3625,176
2022-06-061,076.331,094.271,063.371,081.31200.5227,448
2022-06-011,046.431,086.301,044.941,076.33199.5931,643
2022-05-311,046.431,058.391,036.471,046.43194.056,728
2022-05-301,046.431,058.391,046.431,046.43194.059,904
2022-05-271,046.431,058.391,032.081,046.43194.0513,641
2022-05-261,046.431,058.391,027.501,046.43194.0559,723
2022-05-251,046.431,060.381,021.521,046.43194.0574,212
2022-05-241,061.381,070.351,033.971,046.43194.0528,994
2022-05-231,051.421,064.371,046.431,061.38196.8220,485
2022-05-201,046.431,060.381,045.441,051.42194.9715,212
2022-05-191,046.431,060.381,033.481,046.43194.054,977
2022-05-181,056.401,060.381,031.481,046.43194.0523,916
2022-05-171,046.431,064.371,029.491,056.40195.9013,150
2022-05-161,026.501,033.971,011.551,026.50190.359,201
2022-05-131,036.471,045.441,016.531,026.50190.3534,904
2022-05-121,066.361,093.271,026.501,036.47192.20121,137
2022-05-111,081.311,093.271,066.461,081.31200.521,816
2022-05-101,081.311,081.311,066.361,081.31200.5245,886
2022-05-091,086.301,091.281,066.361,081.31200.52110,265
2022-05-061,086.301,092.281,070.751,086.30201.4417,459
2022-05-051,071.351,096.261,056.401,086.30201.4430,479
2022-05-041,146.091,170.011,066.361,076.33199.5943,984
2022-05-031,116.191,146.091,096.261,121.18207.9154,169
2022-04-291,139.391,139.391,096.261,116.19206.9937,482
2022-04-281,156.061,171.011,126.161,141.11211.6159,693
2022-04-271,126.161,184.761,126.161,156.06214.3865,964
2022-04-261,121.181,150.081,111.211,126.16208.8325,135
2022-04-251,081.311,136.131,036.471,121.18207.91431,446
2022-04-221,141.111,141.111,096.261,111.21206.0631,131
2022-04-211,101.251,167.021,100.751,146.09212.53295,088
2022-04-201,051.421,051.421,001.591,011.55187.5886,469
← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-170.0183 GBP
2026-01-220.0092 GBP
2025-09-110.0167 GBP
2025-01-230.0083 GBP
2024-09-050.1450 GBP
2024-01-250.0700 GBP
2023-09-070.1350 GBP
2023-01-260.0650 GBP
2022-09-010.1325 GBP
2022-01-270.0625 GBP
2021-09-020.1075 GBP
2021-01-280.0525 GBP
2020-09-030.0725 GBP
2020-01-230.0525 GBP
2019-08-290.0830 GBP
2019-01-240.0420 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.