Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 143.25
+0.75 (0.53%)
Mar 26, 2026, 4:08 PM GMT
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 141.15 | 145.00 | 139.50 | 143.80 | - | 0.91% | 78,939 |
| Mar 25, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 136,208 |
| Mar 24, 2026 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | -3.39% | 84,890 |
| Mar 23, 2026 | 155.00 | 155.00 | 143.50 | 147.50 | 147.50 | -3.28% | 58,346 |
| Mar 20, 2026 | 154.84 | 160.00 | 150.00 | 152.50 | 152.50 | -2.24% | 39,388 |
| Mar 19, 2026 | 161.00 | 165.00 | 154.84 | 156.00 | 156.00 | -3.11% | 182,703 |
| Mar 18, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 141,439 |
| Mar 17, 2026 | 161.00 | 164.98 | 157.00 | 161.00 | 161.00 | - | 47,464 |
| Mar 16, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 113,586 |
| Mar 13, 2026 | 161.00 | 162.50 | 157.00 | 161.00 | 161.00 | - | 224,577 |
| Mar 12, 2026 | 162.50 | 160.75 | 157.15 | 161.00 | 161.00 | -0.92% | 72,735 |
| Mar 11, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 19,885 |
| Mar 10, 2026 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | - | 42,883 |
| Mar 9, 2026 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 54,180 |
| Mar 6, 2026 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | - | 54,665 |
| Mar 5, 2026 | 165.00 | 165.80 | 160.00 | 165.00 | 165.00 | - | 81,067 |
| Mar 4, 2026 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | -1.49% | 89,674 |
| Mar 3, 2026 | 172.50 | 175.00 | 165.00 | 167.50 | 167.50 | -2.62% | 144,256 |
| Mar 2, 2026 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 1.18% | 97,540 |
| Feb 27, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 60,086 |
| Feb 26, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 55,058 |
| Feb 25, 2026 | 165.00 | 174.90 | 165.00 | 170.00 | 170.00 | 3.03% | 97,181 |
| Feb 24, 2026 | 165.00 | 169.90 | 160.00 | 165.00 | 165.00 | - | 128,120 |
| Feb 23, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 84,836 |
| Feb 20, 2026 | 165.00 | 169.95 | 160.00 | 165.00 | 165.00 | - | 101,874 |
| Feb 19, 2026 | 160.00 | 169.00 | 158.50 | 165.00 | 165.00 | 3.13% | 160,187 |
| Feb 18, 2026 | 160.00 | 165.00 | 158.53 | 160.00 | 160.00 | - | 82,012 |
| Feb 17, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 29,962 |
| Feb 16, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 38,766 |
| Feb 13, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 58,254 |
| Feb 12, 2026 | 160.00 | 164.50 | 158.55 | 160.00 | 160.00 | - | 111,689 |
| Feb 11, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 26,486 |
| Feb 10, 2026 | 160.00 | 164.50 | 157.60 | 160.00 | 160.00 | - | 50,060 |
| Feb 9, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 45,091 |
| Feb 6, 2026 | 161.00 | 165.00 | 155.00 | 160.00 | 160.00 | -0.62% | 89,059 |
| Feb 5, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 70,189 |
| Feb 4, 2026 | 161.00 | 161.00 | 157.00 | 161.00 | 161.00 | - | 51,191 |
| Feb 3, 2026 | 161.00 | 161.00 | 157.50 | 161.00 | 161.00 | - | 33,350 |
| Feb 2, 2026 | 162.50 | 165.00 | 157.00 | 161.00 | 161.00 | -0.92% | 167,000 |
| Jan 30, 2026 | 162.50 | 164.73 | 160.00 | 162.50 | 162.50 | - | 16,582 |
| Jan 29, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 92,165 |
| Jan 28, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 84,872 |
| Jan 27, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 14,844 |
| Jan 26, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 37,953 |
| Jan 23, 2026 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | 1.56% | 42,736 |
| Jan 22, 2026 | 160.00 | 165.00 | 158.60 | 160.00 | 160.00 | - | 53,494 |
| Jan 21, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 159.08 | - | 41,757 |
| Jan 20, 2026 | 175.00 | 180.00 | 155.00 | 160.00 | 159.08 | -8.57% | 118,930 |
| Jan 19, 2026 | 176.00 | 180.00 | 170.00 | 175.00 | 173.99 | -0.57% | 44,646 |
| Jan 16, 2026 | 175.00 | 180.00 | 172.00 | 176.00 | 174.99 | 0.57% | 62,958 |