Solid State Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	182.50	185.00	175.00	180.00	175.24	42,280
2025-05-21	182.50	183.50	180.00	182.50	177.68	43,513
2025-05-20	187.50	188.46	180.50	182.50	177.68	23,603
2025-05-19	190.00	194.50	185.00	187.50	182.54	28,701
2025-05-16	190.00	193.00	186.00	190.00	184.98	32,855
2025-05-15	187.50	190.00	180.00	185.00	180.11	56,851
2025-05-14	192.50	192.50	185.00	187.50	182.54	26,778
2025-05-13	194.90	194.90	190.00	192.50	187.41	31,571
2025-05-12	195.00	200.00	192.50	195.00	189.85	104,688
2025-05-09	195.00	200.00	192.50	195.00	189.85	26,551
2025-05-08	192.50	200.00	190.00	195.00	189.85	48,446
2025-05-07	192.50	195.00	190.00	192.50	187.41	50,419
2025-05-06	190.00	194.00	185.00	192.50	187.41	72,954
2025-05-02	190.00	194.00	188.80	190.00	184.98	16,729
2025-05-01	190.00	192.50	187.55	190.00	184.98	28,260
2025-04-30	178.00	199.80	178.00	192.00	186.92	227,111
2025-04-29	167.50	170.00	165.00	167.50	163.07	45,547
2025-04-28	167.50	167.50	166.25	167.50	163.07	12,742
2025-04-25	167.50	170.00	165.10	167.50	163.07	13,137
2025-04-24	175.75	175.75	166.00	167.50	163.07	29,095
2025-04-23	178.75	184.75	174.00	177.50	172.81	75,251
2025-04-22	155.50	180.00	155.50	178.75	174.02	83,435
2025-04-17	155.00	159.95	155.00	155.00	150.90	7,523
2025-04-16	155.00	156.50	152.90	155.00	150.90	23,047
2025-04-15	155.00	159.80	150.00	155.00	150.90	16,349
2025-04-14	155.00	160.00	150.50	155.00	150.90	60,047
2025-04-11	157.50	158.40	145.00	155.00	150.90	180,834
2025-04-10	152.95	165.00	152.95	157.50	153.34	52,886
2025-04-09	155.00	156.00	146.67	150.00	146.03	39,607
2025-04-08	142.50	160.00	141.06	155.00	150.90	107,265
2025-04-07	145.50	145.50	140.00	142.50	138.73	45,084
2025-04-04	152.50	154.50	145.00	147.50	143.60	77,598
2025-04-03	160.00	160.00	150.50	152.50	148.47	91,220
2025-04-02	167.50	169.00	160.00	162.50	158.20	75,922
2025-04-01	167.50	169.45	165.50	167.50	163.07	37,330
2025-03-31	167.50	170.00	165.00	167.50	163.07	84,600
2025-03-28	167.50	168.00	165.00	167.50	163.07	130,704
2025-03-27	172.00	172.00	162.00	167.50	163.07	76,666
2025-03-26	175.10	175.10	170.00	175.00	170.37	32,541
2025-03-25	187.50	187.50	175.00	177.50	172.81	95,980
2025-03-24	190.00	193.75	185.25	187.50	182.54	86,685
2025-03-21	187.50	195.00	187.50	190.00	184.98	53,159
2025-03-20	205.00	205.00	182.00	187.50	182.54	117,525
2025-03-19	205.00	208.75	200.00	205.00	199.58	92,561
2025-03-18	200.00	210.00	200.00	205.00	199.58	79,997
2025-03-17	200.00	205.00	199.53	200.00	194.71	32,252
2025-03-14	195.00	205.00	193.95	200.00	194.71	40,535
2025-03-13	195.00	203.70	190.00	197.00	191.79	62,964
2025-03-12	202.50	205.00	190.26	195.00	189.85	115,866
2025-03-11	190.00	205.00	190.00	202.50	197.15	463,136
2025-03-10	170.00	180.00	170.00	175.00	170.37	121,996
2025-03-07	159.30	170.00	159.30	167.50	163.07	160,378
2025-03-06	157.50	163.50	157.50	159.00	154.80	139,584
2025-03-05	157.50	160.00	155.25	157.50	153.34	145,958
2025-03-04	140.00	159.00	139.50	153.00	148.96	175,691
2025-03-03	132.50	144.89	131.55	140.00	136.30	95,455
2025-02-28	135.00	136.20	130.13	132.50	129.00	85,044
2025-02-27	144.00	144.00	130.10	135.00	131.43	88,734
2025-02-26	147.50	148.40	141.00	145.00	141.17	62,916
2025-02-25	147.50	149.85	145.00	147.50	143.60	19,139

← NewerPage 7 of 22 · 1,262 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.