Solid State plc SOLI
LSE · United Kingdom · Distribution Services
GBp 166.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 166.00 | +0.61% | GBp 165.00 | GBp 170.00 | GBp 162.08 | 129.04K |
| 2026-09-29 | GBp 165.00 | +1.54% | GBp 162.50 | GBp 170.00 | GBp 160.00 | 57.53K |
| 2026-09-28 | GBp 162.50 | 0.00% | GBp 162.50 | GBp 165.00 | GBp 160.00 | 98.61K |
| 2026-09-25 | GBp 162.50 | -2.99% | GBp 167.50 | GBp 170.00 | GBp 160.00 | 188.99K |
| 2026-09-24 | GBp 167.50 | +0.30% | GBp 167.00 | GBp 170.00 | GBp 164.30 | 45.97K |
| 2026-09-23 | GBp 167.00 | 0.00% | GBp 167.00 | GBp 170.00 | GBp 164.00 | 93.08K |
| 2026-09-22 | GBp 167.00 | -0.30% | GBp 167.50 | GBp 170.00 | GBp 164.00 | 52.09K |
| 2026-09-21 | GBp 167.50 | -2.33% | GBp 171.50 | GBp 175.00 | GBp 160.50 | 229.44K |
| 2026-09-18 | GBp 171.50 | -0.58% | GBp 172.50 | GBp 175.00 | GBp 168.00 | 84.47K |
| 2026-09-17 | GBp 172.50 | -2.82% | GBp 176.00 | GBp 177.00 | GBp 170.00 | 89.15K |
| 2026-09-16 | GBp 177.50 | -0.84% | GBp 179.00 | GBp 180.00 | GBp 171.25 | 215.75K |
| 2026-09-15 | GBp 179.00 | -5.04% | GBp 188.50 | GBp 190.00 | GBp 175.00 | 162.54K |
| 2026-09-14 | GBp 188.50 | 0.00% | GBp 188.50 | GBp 190.00 | GBp 186.50 | 48.38K |
| 2026-09-11 | GBp 188.50 | -1.82% | GBp 192.00 | GBp 196.00 | GBp 187.00 | 85.63K |
| 2026-09-10 | GBp 192.00 | 0.00% | GBp 192.00 | GBp 196.00 | GBp 188.00 | 38.88K |
| 2026-09-09 | GBp 192.00 | -0.52% | GBp 193.00 | GBp 196.00 | GBp 188.00 | 35.67K |
| 2026-09-08 | GBp 193.00 | 0.00% | GBp 193.00 | GBp 196.00 | GBp 191.84 | 28.16K |
| 2026-09-07 | GBp 193.00 | +1.85% | GBp 189.50 | GBp 196.00 | GBp 187.00 | 104.83K |
| 2026-09-04 | GBp 189.50 | 0.00% | GBp 189.50 | GBp 192.00 | GBp 187.00 | 47.48K |
| 2026-09-03 | GBp 189.50 | 0.00% | GBp 189.50 | GBp 192.00 | GBp 187.00 | 52.99K |
| 2026-09-02 | GBp 189.50 | 0.00% | GBp 189.50 | GBp 192.00 | GBp 187.00 | 46.37K |
| 2026-09-01 | GBp 189.50 | +0.53% | GBp 188.50 | GBp 195.00 | GBp 187.00 | 115.14K |
| 2026-08-28 | GBp 188.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 187.00 | 67.67K |
| 2026-08-27 | GBp 188.50 | 0.00% | GBp 188.50 | GBp 188.50 | GBp 187.06 | 14.43K |
| 2026-08-26 | GBp 188.50 | -0.53% | GBp 189.50 | GBp 192.00 | GBp 187.00 | 23.92K |
| 2026-08-25 | GBp 189.50 | -1.56% | GBp 192.50 | GBp 195.00 | GBp 187.00 | 30.21K |
| 2026-08-24 | GBp 192.50 | -1.28% | GBp 195.00 | GBp 205.00 | GBp 190.00 | 143.80K |
| 2026-08-21 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 60.05K |
| 2026-08-20 | GBp 195.00 | +6.85% | GBp 185.00 | GBp 197.40 | GBp 180.00 | 96.35K |
| 2026-08-19 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 184.99 | GBp 181.55 | 44.01K |
| 2026-08-18 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 183.50 | GBp 180.00 | 69.06K |
| 2026-08-17 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 78.78K |
| 2026-08-14 | GBp 182.50 | +1.39% | GBp 180.00 | GBp 185.00 | GBp 179.60 | 101.55K |
| 2026-08-13 | GBp 180.00 | -1.37% | GBp 182.50 | GBp 185.00 | GBp 175.00 | 83.36K |
| 2026-08-12 | GBp 182.50 | -1.88% | GBp 186.00 | GBp 190.00 | GBp 180.00 | 34.97K |
| 2026-08-11 | GBp 186.00 | 0.00% | GBp 188.50 | GBp 190.00 | GBp 182.00 | 1.36M |
| 2026-08-10 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 147.03K |
| 2026-08-07 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 89.80K |
| 2026-08-06 | GBp 186.00 | +0.54% | GBp 185.00 | GBp 190.00 | GBp 182.00 | 33.87K |
| 2026-08-05 | GBp 185.00 | -3.65% | GBp 192.00 | GBp 194.64 | GBp 180.00 | 156.86K |
| 2026-08-04 | GBp 192.00 | 0.00% | GBp 192.00 | GBp 195.00 | GBp 190.56 | 23.72K |
| 2026-08-03 | GBp 192.00 | +0.26% | GBp 191.50 | GBp 195.00 | GBp 188.00 | 46.17K |
| 2026-07-31 | GBp 191.50 | +2.68% | GBp 186.50 | GBp 195.00 | GBp 187.00 | 118.52K |
| 2026-07-30 | GBp 186.50 | +1.36% | GBp 186.50 | GBp 195.00 | GBp 183.00 | 127.87K |
| 2026-07-29 | GBp 184.00 | -1.08% | GBp 186.00 | GBp 190.00 | GBp 182.76 | 193.65K |
| 2026-07-28 | GBp 186.00 | +0.54% | GBp 185.00 | GBp 190.00 | GBp 181.00 | 168.09K |
| 2026-07-27 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 38.74K |
| 2026-07-24 | GBp 185.00 | -1.33% | GBp 187.50 | GBp 195.00 | GBp 180.00 | 1.14M |
| 2026-07-23 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 182.50 | 28.56K |
| 2026-07-22 | GBp 187.50 | -2.60% | GBp 192.50 | GBp 195.00 | GBp 186.25 | 44.45K |
| 2026-07-21 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 194.80 | GBp 190.00 | 78.39K |
| 2026-07-20 | GBp 192.50 | -1.28% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 41.68K |
| 2026-07-17 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 48.65K |
| 2026-07-16 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 21.31K |
| 2026-07-15 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 37.58K |
| 2026-07-14 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.30 | GBp 190.00 | 165.57K |
| 2026-07-13 | GBp 195.00 | -1.27% | GBp 197.50 | GBp 200.00 | GBp 190.00 | 58.68K |
| 2026-07-10 | GBp 197.50 | -1.25% | GBp 200.00 | GBp 201.00 | GBp 190.00 | 40.58K |
| 2026-07-09 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 42.75K |
| 2026-07-08 | GBp 200.00 | -1.23% | GBp 202.50 | GBp 205.00 | GBp 195.00 | 17.56K |
| 2026-07-07 | GBp 202.50 | +1.25% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 116.92K |
| 2026-07-06 | GBp 200.00 | +1.27% | GBp 197.50 | GBp 204.70 | GBp 195.00 | 52.74K |
| 2026-07-03 | GBp 197.50 | -3.66% | GBp 205.00 | GBp 205.00 | GBp 195.00 | 103.44K |
| 2026-07-02 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 39.03K |
| 2026-07-01 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 81.57K |
| 2026-06-30 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 245.92K |
| 2026-06-29 | GBp 205.00 | +6.49% | GBp 207.50 | GBp 215.00 | GBp 200.00 | 659.91K |
| 2026-06-26 | GBp 192.50 | -3.27% | GBp 200.00 | GBp 205.00 | GBp 190.00 | 90.86K |
| 2026-06-25 | GBp 199.00 | -0.50% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 97.86K |
| 2026-06-24 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 58.88K |
| 2026-06-23 | GBp 200.00 | -1.48% | GBp 205.00 | GBp 210.00 | GBp 195.00 | 54.45K |
| 2026-06-22 | GBp 203.00 | +4.10% | GBp 195.00 | GBp 215.00 | GBp 195.00 | 274.22K |
| 2026-06-19 | GBp 195.00 | +0.78% | GBp 193.50 | GBp 200.00 | GBp 187.00 | 97.04K |
| 2026-06-18 | GBp 193.50 | +4.59% | GBp 185.00 | GBp 200.00 | GBp 180.00 | 84.81K |
| 2026-06-17 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 190.00 | GBp 180.00 | 54.53K |
| 2026-06-16 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 190.00 | GBp 180.00 | 104.65K |
| 2026-06-15 | GBp 182.50 | +1.39% | GBp 180.00 | GBp 186.00 | GBp 175.00 | 107.07K |
| 2026-06-12 | GBp 180.00 | +2.86% | GBp 175.00 | GBp 185.00 | GBp 175.00 | 116.25K |
| 2026-06-11 | GBp 175.00 | +1.45% | GBp 172.50 | GBp 175.00 | GBp 166.50 | 79.99K |
| 2026-06-10 | GBp 172.50 | -1.43% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 32.63K |
| 2026-06-09 | GBp 175.00 | -1.41% | GBp 177.50 | GBp 180.00 | GBp 170.00 | 58.90K |
| 2026-06-08 | GBp 177.50 | -1.39% | GBp 177.50 | GBp 180.00 | GBp 174.50 | 47.97K |
| 2026-06-05 | GBp 180.00 | -2.70% | GBp 185.00 | GBp 186.84 | GBp 172.66 | 102.28K |
| 2026-06-04 | GBp 185.00 | -2.63% | GBp 190.00 | GBp 195.00 | GBp 183.00 | 134.84K |
| 2026-06-03 | GBp 190.00 | -2.56% | GBp 195.00 | GBp 200.00 | GBp 180.00 | 134.90K |
| 2026-06-02 | GBp 195.00 | +2.63% | GBp 190.00 | GBp 210.00 | GBp 190.00 | 225.89K |
| 2026-06-01 | GBp 190.00 | -7.32% | GBp 205.00 | GBp 207.75 | GBp 185.00 | 186.34K |
| 2026-05-29 | GBp 205.00 | +17.82% | GBp 174.00 | GBp 215.00 | GBp 173.50 | 304.82K |
| 2026-05-28 | GBp 174.00 | 0.00% | GBp 174.00 | GBp 175.90 | GBp 170.50 | 21.14K |
| 2026-05-27 | GBp 174.00 | 0.00% | GBp 174.00 | GBp 178.00 | GBp 170.00 | 52.33K |