Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Dec 31, 2025, 12:20 PM GMT+1
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 159.85 | 160.00 | 155.41 | 160.00 | 160.00 | - | 10,926 |
| Dec 30, 2025 | 160.00 | 159.90 | 155.75 | 160.00 | 160.00 | - | 8,791 |
| Dec 29, 2025 | 160.00 | 164.00 | 155.65 | 160.00 | 160.00 | - | 124,642 |
| Dec 24, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | - | 9,225 |
| Dec 23, 2025 | 155.50 | 160.50 | 155.50 | 160.00 | 160.00 | - | 46,151 |
| Dec 22, 2025 | 160.00 | 164.95 | 155.00 | 160.00 | 160.00 | - | 37,660 |
| Dec 19, 2025 | 160.00 | 164.95 | 155.00 | 160.00 | 160.00 | - | 53,821 |
| Dec 18, 2025 | 162.50 | 162.97 | 156.50 | 160.00 | 160.00 | -1.54% | 77,189 |
| Dec 17, 2025 | 157.50 | 165.00 | 158.00 | 162.50 | 162.50 | 3.17% | 198,797 |
| Dec 16, 2025 | 150.00 | 160.00 | 146.56 | 157.50 | 157.50 | 5.00% | 319,346 |
| Dec 15, 2025 | 155.00 | 154.75 | 145.00 | 150.00 | 150.00 | -3.23% | 62,164 |
| Dec 12, 2025 | 157.50 | 158.90 | 152.00 | 155.00 | 155.00 | -1.59% | 66,767 |
| Dec 11, 2025 | 157.50 | 158.48 | 153.82 | 157.50 | 157.50 | - | 54,986 |
| Dec 10, 2025 | 165.00 | 164.00 | 155.00 | 157.50 | 157.50 | -4.55% | 98,350 |
| Dec 9, 2025 | 165.00 | 169.95 | 160.00 | 165.00 | 165.00 | - | 67,940 |
| Dec 8, 2025 | 157.50 | 166.00 | 159.75 | 165.00 | 165.00 | 4.76% | 213,439 |
| Dec 5, 2025 | 155.00 | 160.00 | 154.51 | 157.50 | 157.50 | 1.61% | 63,873 |
| Dec 4, 2025 | 155.00 | 160.00 | 154.40 | 155.00 | 155.00 | - | 59,230 |
| Dec 3, 2025 | 157.50 | 160.00 | 150.00 | 155.00 | 155.00 | -1.59% | 98,567 |
| Dec 2, 2025 | 144.90 | 158.70 | 142.00 | 157.50 | 157.50 | 8.62% | 223,690 |
| Dec 1, 2025 | 146.50 | 154.00 | 140.00 | 145.00 | 145.00 | 1.75% | 140,462 |
| Nov 28, 2025 | 140.00 | 144.90 | 136.25 | 142.50 | 142.50 | 1.79% | 144,107 |
| Nov 27, 2025 | 141.00 | 144.00 | 136.10 | 140.00 | 140.00 | -0.71% | 50,527 |
| Nov 26, 2025 | 142.50 | 141.00 | 137.00 | 141.00 | 141.00 | -1.05% | 31,822 |
| Nov 25, 2025 | 142.50 | 144.50 | 140.00 | 142.50 | 142.50 | - | 20,950 |
| Nov 24, 2025 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | - | 27,728 |
| Nov 21, 2025 | 140.00 | 144.50 | 140.00 | 142.50 | 142.50 | - | 42,154 |
| Nov 20, 2025 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 3.64% | 146,277 |
| Nov 19, 2025 | 140.00 | 141.50 | 135.10 | 137.50 | 137.50 | -1.79% | 53,290 |
| Nov 18, 2025 | 147.50 | 145.00 | 136.56 | 140.00 | 140.00 | -5.08% | 84,576 |
| Nov 17, 2025 | 147.50 | 149.75 | 145.00 | 147.50 | 147.50 | - | 37,825 |
| Nov 14, 2025 | 147.50 | 148.25 | 145.00 | 147.50 | 147.50 | - | 56,739 |
| Nov 13, 2025 | 150.00 | 153.00 | 143.55 | 147.50 | 147.50 | -1.67% | 98,202 |
| Nov 12, 2025 | 145.00 | 154.90 | 145.00 | 150.00 | 150.00 | 3.45% | 118,796 |
| Nov 11, 2025 | 145.00 | 148.00 | 144.30 | 145.00 | 145.00 | - | 41,080 |
| Nov 10, 2025 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | - | 43,570 |
| Nov 7, 2025 | 146.00 | 148.00 | 142.40 | 145.00 | 145.00 | -0.68% | 89,216 |
| Nov 6, 2025 | 145.00 | 149.00 | 142.60 | 146.00 | 146.00 | 0.69% | 169,897 |
| Nov 5, 2025 | 140.00 | 149.90 | 140.00 | 145.00 | 145.00 | 3.57% | 108,794 |
| Nov 4, 2025 | 142.50 | 149.93 | 135.00 | 140.00 | 140.00 | -1.75% | 241,343 |
| Nov 3, 2025 | 147.50 | 150.00 | 136.45 | 142.50 | 142.50 | -3.39% | 76,090 |
| Oct 31, 2025 | 160.00 | 165.00 | 145.00 | 147.50 | 147.50 | -7.81% | 73,131 |
| Oct 30, 2025 | 152.50 | 165.00 | 155.00 | 160.00 | 160.00 | 12.28% | 267,195 |
| Oct 29, 2025 | 142.50 | 147.22 | 140.00 | 142.50 | 142.50 | -1.72% | 168,763 |
| Oct 28, 2025 | 147.50 | 149.89 | 141.00 | 145.00 | 145.00 | -1.69% | 61,159 |
| Oct 27, 2025 | 150.00 | 154.50 | 145.00 | 147.50 | 147.50 | -1.67% | 49,436 |
| Oct 24, 2025 | 150.00 | 154.00 | 146.65 | 150.00 | 150.00 | - | 48,622 |
| Oct 23, 2025 | 150.00 | 154.75 | 145.00 | 150.00 | 150.00 | - | 140,097 |
| Oct 22, 2025 | 157.50 | 157.20 | 145.00 | 150.00 | 150.00 | -4.76% | 191,594 |
| Oct 21, 2025 | 162.50 | 162.30 | 155.00 | 157.50 | 157.50 | -3.08% | 16,799 |