Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 158.39
+1.89 (1.21%)
Sep 17, 2025, 3:51 PM GMT+1
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 156.50 | 158.39 | 153.14 | 157.50 | 157.50 | 0.64% | 1,380,793 |
| Sep 16, 2025 | 156.50 | 156.50 | 153.14 | 156.50 | 156.50 | - | 14,145 |
| Sep 15, 2025 | 156.50 | 161.00 | 153.00 | 156.50 | 156.50 | - | 65,312 |
| Sep 12, 2025 | 153.35 | 159.30 | 153.35 | 156.50 | 156.50 | 0.32% | 48,733 |
| Sep 11, 2025 | 157.50 | 157.50 | 150.00 | 156.00 | 156.00 | -0.95% | 198,194 |
| Sep 10, 2025 | 157.50 | 159.50 | 151.00 | 157.50 | 155.83 | - | 51,909 |
| Sep 9, 2025 | 157.50 | 160.00 | 155.00 | 157.50 | 155.83 | - | 65,329 |
| Sep 8, 2025 | 155.00 | 160.00 | 152.50 | 157.50 | 155.83 | 5.00% | 88,377 |
| Sep 5, 2025 | 152.50 | 154.75 | 146.20 | 150.00 | 148.41 | -1.64% | 105,769 |
| Sep 4, 2025 | 152.50 | 152.50 | 150.00 | 152.50 | 150.88 | - | 69,718 |
| Sep 3, 2025 | 152.50 | 152.90 | 150.00 | 152.50 | 150.88 | - | 27,307 |
| Sep 2, 2025 | 155.00 | 155.00 | 150.00 | 152.50 | 150.88 | -1.61% | 27,912 |
| Sep 1, 2025 | 157.90 | 157.90 | 151.25 | 155.00 | 153.36 | -0.96% | 26,285 |
| Aug 29, 2025 | 150.50 | 158.00 | 150.00 | 156.50 | 154.84 | 3.30% | 149,448 |
| Aug 28, 2025 | 153.40 | 153.50 | 150.25 | 151.50 | 149.89 | -0.66% | 6,991 |
| Aug 27, 2025 | 150.55 | 154.00 | 150.00 | 152.50 | 150.88 | - | 49,304 |
| Aug 26, 2025 | 155.00 | 158.00 | 150.00 | 152.50 | 150.88 | -2.56% | 26,935 |
| Aug 22, 2025 | 155.00 | 157.25 | 155.00 | 156.50 | 154.84 | - | 36,207 |
| Aug 21, 2025 | 155.10 | 158.75 | 155.00 | 156.50 | 154.84 | -0.63% | 32,407 |
| Aug 20, 2025 | 156.00 | 157.50 | 155.10 | 157.50 | 155.83 | - | 29,906 |
| Aug 19, 2025 | 155.67 | 157.50 | 155.00 | 157.50 | 155.83 | - | 16,833 |
| Aug 18, 2025 | 155.10 | 159.25 | 155.00 | 157.50 | 155.83 | - | 43,016 |
| Aug 15, 2025 | 157.00 | 157.50 | 155.00 | 157.50 | 155.83 | - | 50,647 |
| Aug 14, 2025 | 155.00 | 159.50 | 155.00 | 157.50 | 155.83 | - | 47,741 |
| Aug 13, 2025 | 158.00 | 159.98 | 155.10 | 157.50 | 155.83 | - | 49,301 |
| Aug 12, 2025 | 165.00 | 165.00 | 155.00 | 157.50 | 155.83 | -5.97% | 58,622 |
| Aug 11, 2025 | 168.85 | 168.85 | 165.10 | 167.50 | 165.72 | - | 27,801 |
| Aug 8, 2025 | 163.25 | 170.00 | 163.25 | 167.50 | 165.72 | 1.52% | 37,362 |
| Aug 7, 2025 | 165.62 | 168.90 | 160.00 | 165.00 | 163.25 | - | 31,136 |
| Aug 6, 2025 | 162.75 | 168.00 | 160.00 | 165.00 | 163.25 | - | 133,486 |
| Aug 5, 2025 | 161.65 | 170.00 | 160.00 | 165.00 | 163.25 | -2.08% | 96,203 |
| Aug 4, 2025 | 169.75 | 174.48 | 160.00 | 168.50 | 166.71 | 0.60% | 94,411 |
| Aug 1, 2025 | 170.00 | 172.00 | 160.00 | 167.50 | 165.72 | -2.90% | 39,417 |
| Jul 31, 2025 | 171.00 | 174.80 | 170.00 | 172.50 | 170.67 | - | 28,106 |
| Jul 30, 2025 | 166.55 | 174.60 | 165.00 | 172.50 | 170.67 | 1.47% | 40,608 |
| Jul 29, 2025 | 178.75 | 178.75 | 166.50 | 170.00 | 168.20 | -5.56% | 49,638 |
| Jul 28, 2025 | 179.80 | 181.50 | 174.60 | 180.00 | 178.09 | - | 19,181 |
| Jul 25, 2025 | 185.00 | 185.00 | 175.10 | 180.00 | 178.09 | - | 71,627 |
| Jul 24, 2025 | 179.55 | 182.90 | 175.00 | 180.00 | 178.09 | 0.84% | 85,809 |
| Jul 23, 2025 | 178.85 | 182.00 | 178.50 | 178.50 | 176.61 | - | 44,548 |
| Jul 22, 2025 | 178.13 | 182.00 | 178.13 | 178.50 | 176.61 | 0.56% | 72,218 |
| Jul 21, 2025 | 177.97 | 180.72 | 177.00 | 177.50 | 175.62 | 0.57% | 6,946 |
| Jul 18, 2025 | 177.70 | 181.00 | 176.25 | 176.50 | 174.63 | - | 21,685 |
| Jul 17, 2025 | 176.30 | 177.70 | 175.00 | 176.50 | 174.63 | -0.56% | 169,196 |
| Jul 16, 2025 | 180.00 | 180.00 | 175.50 | 177.50 | 175.62 | -3.53% | 44,829 |
| Jul 15, 2025 | 184.08 | 185.00 | 180.00 | 184.00 | 182.05 | -1.08% | 66,898 |
| Jul 14, 2025 | 185.55 | 187.96 | 184.00 | 186.00 | 184.03 | - | 45,758 |
| Jul 11, 2025 | 184.90 | 187.98 | 181.25 | 186.00 | 184.03 | 1.09% | 62,579 |
| Jul 10, 2025 | 181.80 | 187.92 | 180.00 | 184.00 | 182.05 | - | 176,495 |
| Jul 9, 2025 | 180.40 | 187.92 | 180.00 | 184.00 | 182.05 | - | 93,151 |