Solid State plc (AIM:SOLI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 175.00
+2.50 (1.45%)
Nov 6, 2026, 4:07 PM GMT
Solid State Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 170.25 | 175.00 | 165.60 | 175.00 | 175.00 | 1.45% | 88,647 |
| Nov 5, 2026 | 172.50 | 180.00 | 170.00 | 172.50 | 172.50 | - | 167,092 |
| Nov 4, 2026 | 170.00 | 175.00 | 165.50 | 172.50 | 172.50 | 1.47% | 100,624 |
| Nov 3, 2026 | 170.00 | 170.70 | 165.50 | 170.00 | 170.00 | - | 17,440 |
| Nov 2, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 40,083 |
| Oct 30, 2026 | 170.00 | 176.00 | 168.00 | 170.00 | 170.00 | - | 24,201 |
| Oct 29, 2026 | 170.00 | 175.00 | 167.23 | 170.00 | 170.00 | - | 24,335 |
| Oct 28, 2026 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | - | 6,157 |
| Oct 27, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 47,089 |
| Oct 26, 2026 | 165.00 | 175.00 | 162.00 | 170.00 | 170.00 | 3.03% | 56,194 |
| Oct 23, 2026 | 162.50 | 174.00 | 160.00 | 165.00 | 165.00 | 1.54% | 88,373 |
| Oct 22, 2026 | 171.00 | 172.36 | 160.00 | 162.50 | 162.50 | -4.97% | 115,905 |
| Oct 21, 2026 | 165.00 | 175.00 | 163.00 | 171.00 | 171.00 | 3.64% | 96,187 |
| Oct 20, 2026 | 161.50 | 170.00 | 160.00 | 165.00 | 165.00 | 2.17% | 57,911 |
| Oct 19, 2026 | 162.50 | 165.00 | 160.80 | 161.50 | 161.50 | -0.62% | 49,327 |
| Oct 16, 2026 | 164.00 | 165.00 | 160.60 | 162.50 | 162.50 | -0.91% | 106,366 |
| Oct 15, 2026 | 166.50 | 170.00 | 163.00 | 164.00 | 164.00 | -1.50% | 56,465 |
| Oct 14, 2026 | 165.00 | 170.00 | 163.00 | 166.50 | 166.50 | 0.91% | 102,373 |
| Oct 13, 2026 | 165.00 | 164.80 | 163.00 | 165.00 | 165.00 | - | 36,959 |
| Oct 12, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 39,429 |
| Oct 9, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 463,373 |
| Oct 8, 2026 | 167.00 | 168.00 | 162.80 | 165.00 | 165.00 | -1.20% | 247,325 |
| Oct 7, 2026 | 166.00 | 170.00 | 162.00 | 167.00 | 167.00 | 0.60% | 97,620 |
| Oct 6, 2026 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | - | 223,481 |
| Oct 5, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | - | 198,705 |
| Oct 2, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | - | 80,644 |
| Oct 1, 2026 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | - | 54,263 |
| Sep 30, 2026 | 165.00 | 170.00 | 162.10 | 166.00 | 166.00 | 0.61% | 129,043 |
| Sep 29, 2026 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 1.54% | 57,533 |
| Sep 28, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 98,611 |
| Sep 25, 2026 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | -2.99% | 188,989 |
| Sep 24, 2026 | 167.00 | 170.00 | 164.30 | 167.50 | 167.50 | 0.30% | 45,970 |
| Sep 23, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | - | 93,079 |
| Sep 22, 2026 | 167.50 | 170.00 | 164.00 | 167.00 | 167.00 | -0.30% | 52,091 |
| Sep 21, 2026 | 171.50 | 175.00 | 160.50 | 167.50 | 167.50 | -2.33% | 229,435 |
| Sep 18, 2026 | 172.50 | 175.00 | 168.00 | 171.50 | 171.50 | -0.58% | 84,466 |
| Sep 17, 2026 | 176.00 | 177.00 | 170.00 | 172.50 | 172.50 | -1.80% | 89,147 |
| Sep 16, 2026 | 179.00 | 180.00 | 171.30 | 177.50 | 175.67 | -0.84% | 215,755 |
| Sep 15, 2026 | 188.50 | 190.00 | 175.00 | 179.00 | 177.15 | -5.04% | 162,541 |
| Sep 14, 2026 | 188.50 | 190.00 | 186.50 | 188.50 | 186.56 | - | 48,378 |
| Sep 11, 2026 | 192.00 | 196.00 | 187.00 | 188.50 | 186.56 | -1.82% | 85,627 |
| Sep 10, 2026 | 192.00 | 196.00 | 188.00 | 192.00 | 190.02 | - | 38,876 |
| Sep 9, 2026 | 193.00 | 196.00 | 188.00 | 192.00 | 190.02 | -0.52% | 35,671 |
| Sep 8, 2026 | 193.00 | 196.00 | 191.80 | 193.00 | 191.01 | - | 28,165 |
| Sep 7, 2026 | 189.50 | 196.00 | 187.00 | 193.00 | 191.01 | 1.85% | 104,825 |
| Sep 4, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | - | 47,480 |
| Sep 3, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | - | 52,989 |
| Sep 2, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 187.55 | - | 46,372 |
| Sep 1, 2026 | 188.50 | 195.00 | 187.00 | 189.50 | 187.55 | 0.53% | 115,139 |
| Aug 28, 2026 | 187.50 | 190.00 | 187.00 | 188.50 | 186.56 | - | 67,671 |