Solid State Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	145.00	148.00	142.00	145.00	142.68	43,570
2025-11-07	146.00	148.00	142.40	145.00	142.68	89,216
2025-11-06	145.00	149.00	142.60	146.00	143.66	169,897
2025-11-05	140.00	149.90	140.00	145.00	142.68	108,794
2025-11-04	142.50	149.93	135.00	140.00	137.76	241,343
2025-11-03	147.50	150.00	136.45	142.50	140.22	76,090
2025-10-31	160.00	165.00	145.00	147.50	145.14	73,131
2025-10-30	155.00	165.00	155.00	160.00	157.44	267,195
2025-10-29	142.50	147.22	140.00	142.50	140.22	168,763
2025-10-28	147.50	149.89	141.00	145.00	142.68	61,159
2025-10-27	150.00	154.50	145.00	147.50	145.14	49,436
2025-10-24	150.00	154.00	146.65	150.00	147.60	48,622
2025-10-23	150.00	154.75	145.00	150.00	147.60	140,097
2025-10-22	157.20	157.20	145.00	150.00	147.60	191,594
2025-10-21	162.30	162.30	155.00	157.50	154.98	16,799
2025-10-20	162.50	165.00	160.00	162.50	159.90	19,003
2025-10-17	169.80	169.80	160.10	162.50	159.90	57,820
2025-10-16	172.50	172.50	166.00	172.50	169.74	11,131
2025-10-15	172.50	177.50	166.50	172.50	169.74	144,487
2025-10-14	175.00	179.89	170.00	172.50	169.74	347,268
2025-10-13	177.50	180.00	175.00	175.00	172.20	120,342
2025-10-10	175.00	180.00	172.60	177.50	174.66	74,997
2025-10-09	175.00	179.50	170.05	175.00	172.20	25,700
2025-10-08	175.00	177.90	170.00	175.00	172.20	40,322
2025-10-07	175.00	178.00	171.50	175.00	172.20	20,621
2025-10-06	175.00	179.30	170.22	175.00	172.20	107,396
2025-10-03	175.00	179.30	171.50	175.00	172.20	33,088
2025-10-02	165.00	178.00	165.00	175.00	172.20	86,742
2025-10-01	165.00	168.50	160.00	165.00	162.36	29,815
2025-09-30	165.00	168.50	160.00	165.00	162.36	24,022
2025-09-29	167.50	175.00	160.34	165.00	162.36	30,104
2025-09-26	165.00	169.35	160.00	165.00	162.36	69,313
2025-09-25	169.50	169.50	161.50	165.00	162.36	37,612
2025-09-24	172.00	172.00	165.01	170.00	167.28	37,235
2025-09-23	170.00	175.00	170.00	172.50	169.74	12,533
2025-09-22	170.00	175.00	168.00	170.00	167.28	143,786
2025-09-19	165.00	174.50	161.50	170.00	167.28	124,104
2025-09-18	157.50	168.75	157.50	165.00	162.36	88,359
2025-09-17	156.50	158.39	153.14	157.50	154.98	1,380,793
2025-09-16	156.50	156.50	153.14	156.50	154.00	13,550
2025-09-15	156.50	161.00	153.00	156.50	154.00	64,686
2025-09-12	156.00	159.30	153.35	156.50	154.00	48,363
2025-09-11	156.00	156.00	150.00	156.00	153.50	198,194
2025-09-10	157.50	159.50	151.00	157.50	153.34	51,909
2025-09-09	157.50	160.00	155.00	157.50	153.34	65,329
2025-09-08	155.00	160.00	152.50	157.50	153.34	88,377
2025-09-05	152.50	154.75	146.20	150.00	146.03	105,769
2025-09-04	152.50	152.50	150.00	152.50	148.47	69,718
2025-09-03	152.50	152.90	150.00	152.50	148.47	27,307
2025-09-02	155.00	155.00	150.00	152.50	148.47	27,912
2025-09-01	156.50	157.90	151.25	155.00	150.90	26,285
2025-08-29	151.50	158.00	150.00	156.50	152.36	149,448
2025-08-28	152.50	153.50	150.25	151.50	147.50	6,991
2025-08-27	152.50	154.00	150.00	152.50	148.47	49,304
2025-08-26	156.50	158.00	150.00	152.50	148.47	26,935
2025-08-22	156.50	157.25	155.00	156.50	152.36	36,207
2025-08-21	157.50	158.75	155.00	156.50	152.36	32,407
2025-08-20	157.50	157.50	155.10	157.50	153.34	29,906
2025-08-19	157.50	157.50	155.00	157.50	153.34	16,833
2025-08-18	157.50	159.25	155.00	157.50	153.34	43,016

← NewerPage 5 of 22 · 1,268 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.