Solid State Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 171.00 | 172.36 | 160.00 | 162.50 | 162.50 | 115,126 |
| 2026-10-21 | 165.00 | 175.00 | 163.00 | 171.00 | 171.00 | 95,750 |
| 2026-10-20 | 161.50 | 170.00 | 160.00 | 165.00 | 165.00 | 57,219 |
| 2026-10-19 | 162.50 | 165.00 | 160.75 | 161.50 | 161.50 | 44,006 |
| 2026-10-16 | 164.00 | 165.00 | 160.55 | 162.50 | 162.50 | 104,376 |
| 2026-10-15 | 166.50 | 170.00 | 163.00 | 164.00 | 164.00 | 56,465 |
| 2026-10-14 | 165.00 | 170.00 | 163.00 | 166.50 | 166.50 | 102,373 |
| 2026-10-13 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 36,959 |
| 2026-10-12 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 39,429 |
| 2026-10-09 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 463,373 |
| 2026-10-08 | 167.00 | 168.00 | 162.80 | 165.00 | 165.00 | 247,325 |
| 2026-10-07 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | 97,620 |
| 2026-10-06 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 223,481 |
| 2026-10-05 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 198,705 |
| 2026-10-02 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 80,644 |
| 2026-10-01 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 54,263 |
| 2026-09-30 | 165.00 | 170.00 | 162.08 | 166.00 | 166.00 | 128,691 |
| 2026-09-29 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 57,533 |
| 2026-09-28 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 98,611 |
| 2026-09-25 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | 188,989 |
| 2026-09-24 | 167.00 | 170.00 | 164.30 | 167.50 | 167.50 | 45,970 |
| 2026-09-23 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 93,079 |
| 2026-09-22 | 167.50 | 170.00 | 164.00 | 167.00 | 167.00 | 52,091 |
Page 1 of 1 · 23 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.