Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 170.00 | 175.00 | 167.55 | 170.00 | 168.25 | 53,765 |
| 2026-05-01 | 170.00 | 175.00 | 165.00 | 170.00 | 168.25 | 37,933 |
| 2026-04-30 | 170.00 | 174.79 | 165.00 | 170.00 | 168.25 | 61,376 |
| 2026-04-29 | 170.00 | 175.00 | 165.06 | 170.00 | 168.25 | 58,512 |
| 2026-04-28 | 172.50 | 175.00 | 167.20 | 170.00 | 168.25 | 72,176 |
| 2026-04-27 | 165.00 | 177.60 | 158.60 | 172.50 | 170.72 | 170,713 |
| 2026-04-24 | 160.00 | 170.00 | 159.03 | 163.00 | 161.32 | 55,642 |
| 2026-04-23 | 160.00 | 164.00 | 157.60 | 160.00 | 158.35 | 18,314 |
← NewerPage 3 of 3 · 128 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.