Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 147.50
-12.50 (-7.81%)
Oct 31, 2025, 4:10 PM GMT+1
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 164.90 | 165.00 | 145.00 | 147.50 | 147.50 | -7.81% | 73,131 |
| Oct 30, 2025 | 152.50 | 165.00 | 152.50 | 160.00 | 160.00 | 12.28% | 273,001 |
| 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% | 64,370 |
| Oct 27, 2025 | 150.00 | 154.50 | 145.00 | 147.50 | 147.50 | -1.67% | 49,439 |
| 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 | - | 146,175 |
| Oct 22, 2025 | 157.50 | 157.50 | 145.00 | 150.00 | 150.00 | -4.76% | 191,594 |
| Oct 21, 2025 | 162.50 | 162.50 | 155.00 | 157.50 | 157.50 | -3.08% | 16,955 |
| Oct 20, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 19,003 |
| Oct 17, 2025 | 172.50 | 172.50 | 160.10 | 162.50 | 162.50 | -5.80% | 59,031 |
| Oct 16, 2025 | 172.50 | 172.50 | 166.00 | 172.50 | 172.50 | - | 12,392 |
| 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 | - | 44,322 |
| Oct 7, 2025 | 175.00 | 178.00 | 171.50 | 175.00 | 175.00 | - | 23,221 |
| 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% | 89,743 |
| 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 | - | 29,381 |
| Sep 29, 2025 | 167.50 | 175.00 | 160.34 | 165.00 | 165.00 | - | 30,495 |
| Sep 26, 2025 | 165.00 | 169.35 | 160.00 | 165.00 | 165.00 | - | 70,251 |
| Sep 25, 2025 | 170.00 | 170.00 | 161.50 | 165.00 | 165.00 | -2.94% | 40,177 |
| Sep 24, 2025 | 172.50 | 172.50 | 165.01 | 170.00 | 170.00 | -1.45% | 37,260 |
| Sep 23, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 12,740 |
| Sep 22, 2025 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 143,786 |
| Sep 19, 2025 | 165.00 | 174.50 | 161.50 | 170.00 | 170.00 | 3.03% | 144,104 |
| Sep 18, 2025 | 157.50 | 168.75 | 157.50 | 165.00 | 165.00 | 4.76% | 88,359 |
| 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 |