Solid State Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1,056.40	1,056.40	1,036.47	1,056.40	195.90	28,999
2022-04-14	1,061.38	1,070.35	1,051.42	1,061.38	196.82	5,163
2022-04-13	1,071.35	1,071.35	1,047.43	1,061.38	196.82	33,348
2022-04-12	1,061.38	1,076.99	1,046.83	1,071.35	198.67	13,004
2022-04-11	1,071.35	1,076.99	1,049.42	1,066.36	197.74	18,523
2022-04-08	1,061.38	1,091.28	1,043.44	1,071.35	198.67	56,246
2022-04-07	1,081.31	1,091.28	1,058.39	1,061.38	196.82	24,935
2022-04-06	1,056.40	1,092.28	1,041.45	1,081.31	200.52	97,205
2022-04-05	1,093.77	1,098.50	1,027.50	1,056.40	195.90	65,994
2022-04-04	1,161.04	1,171.01	1,096.26	1,101.25	204.21	67,775
2022-04-01	1,171.01	1,174.99	1,156.06	1,161.04	215.30	92,469
2022-03-31	1,113.20	1,175.79	1,113.20	1,171.01	217.15	59,838
2022-03-30	1,106.23	1,124.17	1,106.23	1,106.23	205.14	12,201
2022-03-29	1,116.19	1,126.16	1,101.25	1,106.23	205.14	30,288
2022-03-28	1,116.19	1,144.10	1,108.22	1,116.19	206.99	23,881
2022-03-25	1,116.19	1,144.10	1,102.24	1,116.19	206.99	29,861
2022-03-24	1,116.19	1,144.10	1,091.28	1,116.19	206.99	14,479
2022-03-23	1,116.19	1,135.13	1,089.29	1,116.19	206.99	11,670
2022-03-22	1,103.74	1,175.99	1,103.74	1,116.19	206.99	87,317
2022-03-21	1,064.87	1,096.26	1,064.87	1,083.80	200.98	25,903
2022-03-18	1,026.50	1,065.37	1,025.06	1,051.42	194.97	18,558
2022-03-17	1,021.52	1,055.80	1,018.53	1,026.50	190.35	11,148
2022-03-16	986.64	1,056.40	986.64	1,021.52	189.43	57,149
2022-03-15	984.64	984.64	958.73	976.67	181.11	156,988
2022-03-14	986.64	988.13	967.70	986.64	182.96	48,304
2022-03-11	991.62	1,003.58	962.72	986.64	182.96	55,027
2022-03-10	991.62	1,007.56	987.63	991.62	183.88	92,660
2022-03-09	996.60	1,014.54	981.65	991.62	183.88	70,148
2022-03-08	956.74	1,016.53	940.79	996.60	184.81	40,723
2022-03-07	966.70	966.70	909.90	956.74	177.42	75,662
2022-03-04	1,016.53	1,016.53	914.48	971.69	180.19	170,319
2022-03-03	1,091.28	1,098.75	1,017.53	1,026.50	190.35	125,276
2022-03-02	1,121.18	1,136.13	1,076.33	1,091.28	202.36	45,816
2022-03-01	1,126.16	1,141.11	1,097.26	1,121.18	207.91	37,292
2022-02-28	1,041.45	1,139.76	1,041.45	1,126.16	208.83	123,650
2022-02-25	1,036.47	1,076.33	1,027.65	1,036.47	192.20	33,925
2022-02-24	1,086.30	1,086.30	1,016.53	1,036.47	192.20	82,049
2022-02-23	1,091.28	1,123.17	1,079.32	1,111.21	206.06	18,347
2022-02-22	1,161.04	1,168.52	1,076.33	1,091.28	202.36	132,330
2022-02-21	1,215.85	1,230.80	1,162.04	1,175.99	218.07	41,366
2022-02-18	1,220.84	1,240.43	1,207.88	1,215.85	225.47	67,555
2022-02-17	1,171.01	1,233.79	1,138.12	1,220.84	226.39	125,150
2022-02-16	1,174.00	1,174.00	1,168.02	1,171.01	217.15	8,634
2022-02-15	1,185.96	1,188.95	1,156.06	1,180.97	219.00	32,992
2022-02-14	1,195.92	1,209.87	1,166.02	1,185.96	219.92	58,920
2022-02-11	1,180.97	1,215.85	1,174.99	1,195.92	221.77	82,771
2022-02-10	1,175.99	1,214.86	1,146.09	1,180.97	219.00	83,398
2022-02-09	1,156.06	1,156.06	1,136.13	1,151.08	213.45	29,761
2022-02-08	1,171.01	1,185.96	1,153.32	1,158.55	214.84	114,479
2022-02-07	1,171.01	1,185.96	1,161.54	1,171.01	217.15	7,074
2022-02-04	1,175.99	1,205.89	1,158.05	1,171.01	217.15	48,746
2022-02-03	1,190.94	1,235.79	1,162.04	1,175.99	218.07	150,582
2022-02-02	1,102.24	1,146.09	1,102.24	1,126.16	208.83	54,585
2022-02-01	1,081.31	1,124.67	1,081.31	1,091.28	202.36	37,693
2022-01-31	1,046.43	1,090.28	1,043.44	1,076.33	199.59	58,017
2022-01-28	1,046.43	1,056.40	1,036.47	1,046.43	194.05	88,762
2022-01-27	1,026.50	1,063.37	1,021.52	1,046.43	194.05	41,692
2022-01-26	996.60	1,071.35	996.60	1,026.50	189.19	119,546
2022-01-25	936.81	1,005.57	926.84	986.64	181.85	126,946
2022-01-24	1,041.45	1,056.40	928.83	946.77	174.50	200,888

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.