Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 157.50
+2.50 (1.61%)
At close: Dec 5, 2025
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 19,003 |
| Oct 17, 2025 | 172.50 | 169.80 | 160.10 | 162.50 | 162.50 | -5.80% | 57,820 |
| Oct 16, 2025 | 172.50 | 172.20 | 166.00 | 172.50 | 172.50 | - | 11,131 |
| Oct 15, 2025 | 172.50 | 177.50 | 166.50 | 172.50 | 172.50 | - | 144,487 |
| Oct 14, 2025 | 175.00 | 179.89 | 170.00 | 172.50 | 172.50 | -1.43% | 347,268 |
| Oct 13, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 120,342 |
| Oct 10, 2025 | 175.00 | 180.00 | 172.60 | 177.50 | 177.50 | 1.43% | 74,997 |
| Oct 9, 2025 | 175.00 | 179.50 | 170.05 | 175.00 | 175.00 | - | 25,700 |
| Oct 8, 2025 | 175.00 | 177.90 | 170.00 | 175.00 | 175.00 | - | 40,322 |
| Oct 7, 2025 | 175.00 | 178.00 | 171.50 | 175.00 | 175.00 | - | 20,621 |
| Oct 6, 2025 | 175.00 | 179.30 | 170.22 | 175.00 | 175.00 | - | 107,396 |
| Oct 3, 2025 | 175.00 | 179.30 | 171.50 | 175.00 | 175.00 | - | 33,088 |
| Oct 2, 2025 | 165.00 | 178.00 | 165.00 | 175.00 | 175.00 | 6.06% | 86,742 |
| Oct 1, 2025 | 165.00 | 168.50 | 160.00 | 165.00 | 165.00 | - | 29,815 |
| Sep 30, 2025 | 165.00 | 168.50 | 160.00 | 165.00 | 165.00 | - | 24,022 |
| Sep 29, 2025 | 167.50 | 175.00 | 160.34 | 165.00 | 165.00 | - | 30,104 |