Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 135.00 | 139.89 | 130.00 | 135.00 | 130.72 | 40,061 |
| 2024-11-26 | 135.00 | 139.94 | 130.00 | 135.00 | 130.72 | 211,909 |
| 2024-11-25 | 135.00 | 139.90 | 130.00 | 135.00 | 130.72 | 218,369 |
| 2024-11-22 | 117.50 | 135.00 | 115.50 | 132.50 | 128.30 | 225,467 |
| 2024-11-21 | 122.00 | 122.00 | 113.50 | 117.50 | 113.77 | 150,098 |
| 2024-11-20 | 127.50 | 128.80 | 120.01 | 122.00 | 118.13 | 143,966 |
| 2024-11-19 | 135.00 | 137.30 | 125.00 | 127.50 | 123.45 | 198,079 |
| 2024-11-18 | 137.50 | 145.00 | 130.37 | 135.00 | 130.72 | 305,896 |
| 2024-11-15 | 110.00 | 159.50 | 100.00 | 137.50 | 133.14 | 1,925,611 |
| 2024-11-14 | 212.50 | 212.50 | 205.00 | 212.50 | 205.76 | 17,425 |
| 2024-11-13 | 212.50 | 220.00 | 207.55 | 212.50 | 205.76 | 7,518 |
| 2024-11-12 | 212.50 | 220.00 | 210.00 | 220.00 | 213.02 | 35,690 |
| 2024-11-11 | 212.50 | 220.00 | 208.50 | 212.50 | 205.76 | 25,852 |
| 2024-11-08 | 207.50 | 220.00 | 206.00 | 212.50 | 205.76 | 41,486 |
| 2024-11-07 | 218.70 | 218.70 | 205.10 | 207.50 | 200.92 | 87,675 |
| 2024-11-06 | 240.00 | 240.00 | 212.50 | 220.00 | 213.02 | 466,715 |
| 2024-11-05 | 245.00 | 250.00 | 240.00 | 245.00 | 237.23 | 45,194 |
| 2024-11-04 | 236.00 | 249.75 | 236.00 | 245.00 | 237.23 | 24,999 |
| 2024-11-01 | 232.50 | 245.00 | 225.00 | 235.00 | 227.54 | 211,187 |
| 2024-10-31 | 230.00 | 239.00 | 229.00 | 230.00 | 222.70 | 54,623 |
| 2024-10-30 | 215.00 | 240.00 | 200.50 | 220.00 | 213.02 | 302,691 |
| 2024-10-29 | 225.00 | 228.50 | 210.00 | 215.00 | 208.18 | 103,757 |
| 2024-10-28 | 225.00 | 236.00 | 220.10 | 225.00 | 217.86 | 87,614 |
| 2024-10-25 | 225.00 | 230.00 | 220.00 | 225.00 | 217.86 | 42,694 |
| 2024-10-24 | 225.00 | 229.95 | 220.00 | 225.00 | 217.86 | 66,324 |
| 2024-10-23 | 225.00 | 229.90 | 220.00 | 220.00 | 213.02 | 169,908 |
| 2024-10-22 | 225.00 | 230.00 | 220.00 | 225.00 | 217.86 | 81,302 |
| 2024-10-21 | 235.00 | 235.00 | 220.00 | 225.00 | 217.86 | 55,590 |
| 2024-10-18 | 249.00 | 249.00 | 230.00 | 232.50 | 225.12 | 231,414 |
| 2024-10-17 | 255.00 | 259.45 | 245.50 | 250.50 | 242.55 | 65,938 |
| 2024-10-16 | 257.50 | 259.80 | 250.13 | 255.00 | 246.91 | 281,824 |
| 2024-10-15 | 255.00 | 260.00 | 250.00 | 257.50 | 249.33 | 61,205 |
| 2024-10-14 | 252.50 | 258.90 | 250.00 | 252.50 | 244.49 | 63,380 |
| 2024-10-11 | 252.50 | 255.00 | 250.25 | 252.50 | 244.49 | 11,345 |
| 2024-10-10 | 252.50 | 254.95 | 250.13 | 252.50 | 244.49 | 33,530 |
| 2024-10-09 | 250.00 | 254.50 | 250.00 | 252.50 | 244.49 | 26,973 |
| 2024-10-08 | 255.00 | 255.00 | 250.00 | 250.00 | 242.07 | 84,500 |
| 2024-10-07 | 265.00 | 269.77 | 250.00 | 255.00 | 246.91 | 109,007 |
| 2024-10-04 | 270.00 | 279.50 | 250.00 | 250.00 | 242.07 | 80,884 |
| 2024-10-03 | 262.50 | 282.22 | 255.00 | 270.00 | 261.43 | 169,734 |
| 2024-10-02 | 240.00 | 279.25 | 232.20 | 262.50 | 254.17 | 74,934 |
| 2024-10-01 | 1,175.00 | 1,187.00 | 1,160.30 | 1,175.00 | 227.54 | 57,400 |
| 2024-09-30 | 1,165.00 | 1,190.00 | 1,150.00 | 1,175.00 | 227.54 | 76,885 |
| 2024-09-27 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 225.61 | 60,610 |
| 2024-09-26 | 1,195.00 | 1,205.00 | 1,140.20 | 1,150.00 | 222.70 | 42,730 |
| 2024-09-25 | 1,237.00 | 1,237.00 | 1,180.30 | 1,195.00 | 231.42 | 28,755 |
| 2024-09-24 | 1,255.00 | 1,258.60 | 1,221.00 | 1,240.00 | 240.13 | 45,410 |
| 2024-09-23 | 1,235.00 | 1,262.50 | 1,220.00 | 1,255.00 | 243.04 | 25,580 |
| 2024-09-20 | 1,235.00 | 1,250.00 | 1,235.00 | 1,235.00 | 239.16 | 543,910 |
| 2024-09-19 | 1,235.00 | 1,250.00 | 1,222.75 | 1,235.00 | 239.16 | 34,410 |
| 2024-09-18 | 1,220.00 | 1,239.50 | 1,210.00 | 1,235.00 | 239.16 | 16,015 |
| 2024-09-17 | 1,235.00 | 1,239.00 | 1,215.00 | 1,220.00 | 236.26 | 98,240 |
| 2024-09-16 | 1,210.00 | 1,237.00 | 1,202.25 | 1,235.00 | 239.16 | 42,620 |
| 2024-09-13 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 234.32 | 51,095 |
| 2024-09-12 | 1,210.00 | 1,217.00 | 1,202.00 | 1,210.00 | 234.32 | 186,230 |
| 2024-09-11 | 1,244.00 | 1,244.00 | 1,196.90 | 1,210.00 | 234.32 | 39,010 |
| 2024-09-10 | 1,270.00 | 1,274.50 | 1,240.00 | 1,245.00 | 241.10 | 33,625 |
| 2024-09-09 | 1,292.50 | 1,295.00 | 1,265.00 | 1,270.00 | 245.94 | 164,090 |
| 2024-09-06 | 1,321.00 | 1,321.00 | 1,290.50 | 1,292.50 | 250.30 | 43,840 |
| 2024-09-05 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 257.56 | 65,965 |
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.