Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,091.28 | 1,116.19 | 1,071.35 | 1,081.31 | 199.30 | 35,897 |
| 2021-10-25 | 1,126.36 | 1,126.36 | 1,070.85 | 1,081.31 | 199.30 | 65,984 |
| 2021-10-22 | 1,147.84 | 1,147.84 | 1,129.15 | 1,131.14 | 208.48 | 18,086 |
| 2021-10-21 | 1,185.96 | 1,224.57 | 1,138.94 | 1,148.58 | 211.69 | 91,942 |
| 2021-10-20 | 1,180.97 | 1,215.85 | 1,172.00 | 1,180.97 | 217.66 | 94,401 |
| 2021-10-19 | 1,166.02 | 1,195.92 | 1,156.76 | 1,180.97 | 217.66 | 28,612 |
| 2021-10-18 | 1,090.78 | 1,184.96 | 1,090.78 | 1,166.02 | 214.91 | 41,722 |
| 2021-10-15 | 1,076.73 | 1,096.26 | 1,076.73 | 1,086.30 | 200.21 | 18,899 |
| 2021-10-14 | 1,056.40 | 1,083.31 | 1,048.92 | 1,076.33 | 198.38 | 10,977 |
← NewerPage 22 of 22 · 1,269 trading days
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.