Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 156.50
-1.50 (-0.96%)
Aug 22, 2025, 4:35 PM GMT+1
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 155.00 | 157.25 | 155.00 | 156.50 | 156.50 | - | 36,577 |
| Aug 21, 2025 | 155.10 | 158.75 | 155.00 | 156.50 | 156.50 | -0.63% | 32,407 |
| Aug 20, 2025 | 156.00 | 157.50 | 155.10 | 157.50 | 157.50 | - | 30,906 |
| Aug 19, 2025 | 155.67 | 157.50 | 155.00 | 157.50 | 157.50 | - | 17,653 |
| Aug 18, 2025 | 155.10 | 159.25 | 155.00 | 157.50 | 157.50 | - | 43,016 |
| Aug 15, 2025 | 157.00 | 157.50 | 155.00 | 157.50 | 157.50 | - | 52,986 |
| Aug 14, 2025 | 155.00 | 159.50 | 155.00 | 157.50 | 157.50 | - | 51,072 |
| Aug 13, 2025 | 158.00 | 159.98 | 155.10 | 157.50 | 157.50 | - | 49,301 |
| Aug 12, 2025 | 165.00 | 165.00 | 155.00 | 157.50 | 157.50 | -5.97% | 62,269 |
| Aug 11, 2025 | 168.85 | 168.85 | 165.10 | 167.50 | 167.50 | - | 30,023 |
| Aug 8, 2025 | 163.25 | 170.00 | 163.25 | 167.50 | 167.50 | 1.52% | 37,362 |
| Aug 7, 2025 | 165.62 | 168.90 | 160.00 | 165.00 | 165.00 | - | 31,136 |
| Aug 6, 2025 | 162.75 | 168.00 | 160.00 | 165.00 | 165.00 | - | 133,486 |
| Aug 5, 2025 | 161.65 | 170.00 | 160.00 | 165.00 | 165.00 | -2.08% | 96,203 |
| Aug 4, 2025 | 169.75 | 174.48 | 160.00 | 168.50 | 168.50 | 0.60% | 94,411 |
| Aug 1, 2025 | 170.00 | 172.00 | 160.00 | 167.50 | 167.50 | -2.90% | 50,917 |
| Jul 31, 2025 | 171.00 | 174.80 | 170.00 | 172.50 | 172.50 | - | 28,106 |
| Jul 30, 2025 | 166.55 | 174.60 | 165.00 | 172.50 | 172.50 | 1.47% | 40,608 |
| Jul 29, 2025 | 178.75 | 178.75 | 166.50 | 170.00 | 170.00 | -5.56% | 49,638 |
| Jul 28, 2025 | 179.80 | 181.50 | 174.60 | 180.00 | 180.00 | - | 19,191 |
| Jul 25, 2025 | 185.00 | 185.00 | 175.10 | 180.00 | 180.00 | - | 71,907 |
| Jul 24, 2025 | 179.55 | 182.90 | 175.00 | 180.00 | 180.00 | 0.84% | 85,809 |
| Jul 23, 2025 | 178.85 | 182.00 | 178.50 | 178.50 | 178.50 | - | 44,548 |
| Jul 22, 2025 | 178.13 | 182.00 | 178.13 | 178.50 | 178.50 | 0.56% | 72,490 |
| Jul 21, 2025 | 177.97 | 180.72 | 177.00 | 177.50 | 177.50 | 0.57% | 6,946 |
| Jul 18, 2025 | 177.70 | 181.00 | 176.25 | 176.50 | 176.50 | - | 21,685 |
| Jul 17, 2025 | 176.30 | 177.70 | 175.00 | 176.50 | 176.50 | -0.56% | 169,196 |
| Jul 16, 2025 | 180.00 | 180.00 | 175.50 | 177.50 | 177.50 | -3.53% | 44,829 |
| Jul 15, 2025 | 184.08 | 185.00 | 180.00 | 184.00 | 184.00 | -1.08% | 66,898 |
| Jul 14, 2025 | 185.55 | 187.96 | 184.00 | 186.00 | 186.00 | - | 45,758 |
| Jul 11, 2025 | 184.90 | 187.98 | 181.25 | 186.00 | 186.00 | 1.09% | 63,579 |
| Jul 10, 2025 | 181.80 | 187.92 | 180.00 | 184.00 | 184.00 | - | 176,495 |
| Jul 9, 2025 | 180.40 | 187.92 | 180.00 | 184.00 | 184.00 | - | 93,151 |
| Jul 8, 2025 | 206.80 | 206.80 | 180.00 | 184.00 | 184.00 | -11.33% | 369,324 |
| Jul 7, 2025 | 209.50 | 210.00 | 203.50 | 207.50 | 207.50 | 1.22% | 134,938 |
| Jul 4, 2025 | 208.40 | 210.00 | 202.60 | 205.00 | 205.00 | - | 33,130 |
| Jul 3, 2025 | 202.50 | 208.00 | 200.50 | 205.00 | 205.00 | - | 55,362 |
| Jul 2, 2025 | 201.50 | 206.10 | 200.50 | 205.00 | 205.00 | - | 30,593 |
| Jul 1, 2025 | 204.50 | 208.13 | 200.00 | 205.00 | 205.00 | - | 126,075 |
| Jun 30, 2025 | 202.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 62,555 |
| Jun 27, 2025 | 209.00 | 210.00 | 201.00 | 205.00 | 205.00 | -1.44% | 46,799 |
| Jun 26, 2025 | 188.60 | 210.00 | 185.00 | 208.00 | 208.00 | 12.43% | 123,081 |
| Jun 25, 2025 | 188.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 24,807 |
| Jun 24, 2025 | 180.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 62,979 |
| Jun 23, 2025 | 189.00 | 190.00 | 184.75 | 185.00 | 185.00 | -0.54% | 129,678 |
| Jun 20, 2025 | 184.61 | 190.00 | 182.00 | 186.00 | 186.00 | - | 101,266 |
| Jun 19, 2025 | 184.60 | 189.00 | 184.60 | 186.00 | 186.00 | - | 68,051 |
| Jun 18, 2025 | 186.80 | 188.50 | 182.00 | 186.00 | 186.00 | - | 84,140 |
| Jun 17, 2025 | 183.75 | 189.20 | 182.00 | 186.00 | 186.00 | - | 43,227 |
| Jun 16, 2025 | 190.00 | 190.00 | 183.60 | 186.00 | 186.00 | - | 24,571 |