Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 157.50 | 157.50 | 155.00 | 157.50 | 153.34 | 50,647 |
| 2025-08-14 | 157.50 | 159.50 | 155.00 | 157.50 | 153.34 | 47,741 |
| 2025-08-13 | 157.50 | 159.98 | 155.10 | 157.50 | 153.34 | 49,301 |
| 2025-08-12 | 165.00 | 165.00 | 155.00 | 157.50 | 153.34 | 58,622 |
| 2025-08-11 | 167.50 | 168.85 | 165.10 | 167.50 | 163.07 | 27,801 |
| 2025-08-08 | 165.00 | 170.00 | 163.25 | 167.50 | 163.07 | 37,362 |
| 2025-08-07 | 165.00 | 168.90 | 160.00 | 165.00 | 160.64 | 31,136 |
| 2025-08-06 | 165.00 | 168.00 | 160.00 | 165.00 | 160.64 | 133,486 |
| 2025-08-05 | 167.50 | 170.00 | 160.00 | 165.00 | 160.64 | 96,203 |
| 2025-08-04 | 167.50 | 174.48 | 160.00 | 168.50 | 164.05 | 94,411 |
| 2025-08-01 | 172.00 | 172.00 | 160.00 | 167.50 | 163.07 | 39,417 |
| 2025-07-31 | 172.50 | 174.80 | 170.00 | 172.50 | 167.94 | 28,106 |
| 2025-07-30 | 170.00 | 174.60 | 165.00 | 172.50 | 167.94 | 40,608 |
| 2025-07-29 | 178.75 | 178.75 | 166.50 | 170.00 | 165.51 | 49,638 |
| 2025-07-28 | 180.00 | 181.50 | 174.60 | 180.00 | 175.24 | 19,181 |
| 2025-07-25 | 180.00 | 185.00 | 175.10 | 180.00 | 175.24 | 71,627 |
| 2025-07-24 | 178.50 | 182.90 | 175.00 | 180.00 | 175.24 | 85,809 |
| 2025-07-23 | 178.50 | 182.00 | 178.50 | 178.50 | 173.78 | 44,548 |
| 2025-07-22 | 178.13 | 182.00 | 178.13 | 178.50 | 173.78 | 72,218 |
| 2025-07-21 | 177.00 | 180.72 | 177.00 | 177.50 | 172.81 | 6,946 |
| 2025-07-18 | 176.50 | 181.00 | 176.25 | 176.50 | 171.83 | 21,685 |
| 2025-07-17 | 177.50 | 177.70 | 175.00 | 176.50 | 171.83 | 169,196 |
| 2025-07-16 | 180.00 | 180.00 | 175.50 | 177.50 | 172.81 | 44,829 |
| 2025-07-15 | 185.00 | 185.00 | 180.00 | 184.00 | 179.14 | 66,898 |
| 2025-07-14 | 186.00 | 187.96 | 184.00 | 186.00 | 181.08 | 45,758 |
| 2025-07-11 | 184.00 | 187.98 | 181.25 | 186.00 | 181.08 | 62,579 |
| 2025-07-10 | 184.00 | 187.92 | 180.00 | 184.00 | 179.14 | 176,495 |
| 2025-07-09 | 184.00 | 187.92 | 180.00 | 184.00 | 179.14 | 93,151 |
| 2025-07-08 | 206.80 | 206.80 | 180.00 | 184.00 | 179.14 | 369,324 |
| 2025-07-07 | 205.00 | 210.00 | 203.50 | 207.50 | 202.01 | 134,938 |
| 2025-07-04 | 205.00 | 210.00 | 202.60 | 205.00 | 199.58 | 33,130 |
| 2025-07-03 | 205.00 | 208.00 | 200.50 | 205.00 | 199.58 | 55,362 |
| 2025-07-02 | 205.00 | 206.10 | 200.50 | 205.00 | 199.58 | 30,593 |
| 2025-07-01 | 205.00 | 208.13 | 200.00 | 205.00 | 199.58 | 126,075 |
| 2025-06-30 | 205.00 | 210.00 | 200.00 | 205.00 | 199.58 | 62,555 |
| 2025-06-27 | 205.00 | 210.00 | 201.00 | 205.00 | 199.58 | 45,823 |
| 2025-06-26 | 185.00 | 210.00 | 185.00 | 208.00 | 202.50 | 123,081 |
| 2025-06-25 | 185.00 | 190.00 | 180.00 | 185.00 | 180.11 | 24,807 |
| 2025-06-24 | 185.00 | 190.00 | 180.00 | 185.00 | 180.11 | 62,979 |
| 2025-06-23 | 185.00 | 190.00 | 184.75 | 185.00 | 180.11 | 129,678 |
| 2025-06-20 | 186.00 | 190.00 | 182.00 | 186.00 | 181.08 | 101,266 |
| 2025-06-19 | 186.00 | 189.00 | 184.60 | 186.00 | 181.08 | 68,051 |
| 2025-06-18 | 186.00 | 188.50 | 182.00 | 186.00 | 181.08 | 84,140 |
| 2025-06-17 | 186.00 | 189.20 | 182.00 | 186.00 | 181.08 | 43,227 |
| 2025-06-16 | 186.00 | 190.00 | 183.60 | 186.00 | 181.08 | 24,571 |
| 2025-06-13 | 187.50 | 190.00 | 182.16 | 186.00 | 181.08 | 34,656 |
| 2025-06-12 | 187.50 | 189.00 | 185.00 | 187.50 | 182.54 | 19,055 |
| 2025-06-11 | 194.80 | 194.80 | 185.00 | 187.50 | 182.54 | 72,650 |
| 2025-06-10 | 195.00 | 198.00 | 190.00 | 195.00 | 189.85 | 42,615 |
| 2025-06-09 | 195.00 | 200.00 | 191.50 | 195.00 | 189.85 | 91,856 |
| 2025-06-06 | 187.10 | 200.00 | 187.10 | 195.00 | 189.85 | 50,486 |
| 2025-06-05 | 185.00 | 190.00 | 183.80 | 185.00 | 180.11 | 18,828 |
| 2025-06-04 | 179.50 | 190.00 | 179.50 | 185.00 | 180.11 | 77,739 |
| 2025-06-03 | 172.50 | 179.50 | 166.50 | 175.00 | 170.37 | 85,754 |
| 2025-06-02 | 170.00 | 180.00 | 167.60 | 172.50 | 167.94 | 110,345 |
| 2025-05-30 | 170.00 | 175.00 | 168.75 | 170.00 | 165.51 | 99,840 |
| 2025-05-29 | 175.00 | 175.00 | 165.36 | 170.00 | 165.51 | 77,668 |
| 2025-05-28 | 177.50 | 179.45 | 175.00 | 177.50 | 172.81 | 60,264 |
| 2025-05-27 | 180.00 | 180.00 | 175.10 | 177.50 | 172.81 | 49,876 |
| 2025-05-23 | 180.00 | 180.00 | 175.00 | 180.00 | 175.24 | 52,963 |
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.