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
2022-01-211,120.181,120.181,032.981,046.43192.87144,591
2022-01-201,136.131,146.091,116.791,131.14208.4817,279
2022-01-191,131.141,154.561,118.291,136.13209.4029,139
2022-01-181,151.081,163.931,117.191,126.16207.5686,950
2022-01-171,230.801,236.781,136.621,151.08212.15103,447
2022-01-141,230.801,243.661,215.851,230.80226.8516,310
2022-01-131,263.691,263.691,217.951,230.80226.8559,081
2022-01-121,245.751,275.451,225.821,265.68233.2844,993
2022-01-111,257.711,257.711,228.611,245.75229.6053,983
2022-01-101,307.541,307.541,245.751,260.70232.3654,535
2022-01-071,270.671,325.481,255.721,310.53241.5446,041
2022-01-061,345.411,358.971,225.821,270.67234.20206,271
2022-01-051,400.231,404.211,355.381,355.38249.8167,228
2022-01-041,370.331,414.181,355.381,400.23258.07107,134
2021-12-311,360.361,380.291,349.401,370.33252.5617,464
2021-12-301,365.341,383.281,346.411,360.36250.7383,730
2021-12-291,325.481,375.311,305.551,365.34251.6581,788
2021-12-241,325.481,339.431,317.511,335.45246.1425,783
2021-12-231,295.581,341.431,281.631,325.48244.3040,748
2021-12-221,285.621,324.481,275.651,295.58238.79153,431
2021-12-211,220.841,293.591,215.851,285.62236.95129,967
2021-12-201,161.041,224.331,148.091,205.89222.2674,593
2021-12-171,126.161,174.991,106.231,161.04213.9994,245
2021-12-161,146.091,150.081,121.181,126.16207.5625,140
2021-12-151,153.571,164.781,137.121,146.09211.2456,592
2021-12-141,066.361,156.061,058.391,153.57212.6162,462
2021-12-131,031.481,071.351,026.501,066.36196.5463,987
2021-12-101,026.501,046.43996.601,031.48190.1154,871
2021-12-09996.601,036.47977.171,026.50189.19445,715
2021-12-081,066.361,086.30966.31996.60183.68231,848
2021-12-071,111.211,120.181,046.431,066.36196.54152,533
2021-12-061,151.081,153.071,096.261,101.25202.9768,959
2021-12-031,151.081,155.061,136.131,151.08212.1526,921
2021-12-021,161.041,175.991,136.131,151.08212.1510,932
2021-12-011,161.041,170.011,147.091,161.04213.9917,640
2021-11-301,176.991,176.991,100.751,151.08212.15164,905
2021-11-291,200.911,295.581,175.991,215.85224.0935,937
2021-11-261,210.871,225.521,178.291,200.91221.3467,735
2021-11-251,215.361,263.691,215.361,245.75229.6024,694
2021-11-241,205.891,225.821,193.931,205.89222.2624,709
2021-11-231,185.961,220.841,157.971,205.89222.26163,195
2021-11-221,230.061,230.061,175.991,185.96218.5839,845
2021-11-191,275.651,283.621,235.791,245.75229.6040,267
2021-11-181,280.631,305.551,257.711,275.65235.1189,675
2021-11-171,220.841,295.581,195.921,280.63236.0390,663
2021-11-161,225.821,245.751,213.361,213.36223.6347,230
2021-11-151,175.991,225.821,171.011,218.35224.5563,195
2021-11-121,171.011,195.921,147.091,175.99216.7534,633
2021-11-111,156.061,170.011,146.191,161.04213.9923,400
2021-11-101,180.971,180.971,136.621,156.06213.0733,424
2021-11-091,180.971,195.321,167.021,180.97217.6629,264
2021-11-081,177.981,195.921,177.981,180.97217.6610,967
2021-11-051,122.671,195.921,122.671,171.01215.83101,229
2021-11-041,111.211,136.131,107.221,121.18206.6423,279
2021-11-031,101.251,126.161,101.251,111.21204.817,972
2021-11-021,081.311,121.181,077.331,101.25202.9723,058
2021-11-011,081.311,101.251,066.361,081.31199.3076,349
2021-10-291,081.311,085.301,071.351,081.31199.305,965
2021-10-281,081.311,096.261,069.691,081.31199.3044,792
2021-10-271,081.311,096.261,066.361,081.31199.3027,865
← NewerPage 21 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.