Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
+2.50 (1.32%)
Sep 4, 2026, 4:25 PM GMT
Solid State Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | - | 47,480 |
| Sep 3, 2026 | 189.50 | 192.00 | 187.00 | 189.50 | 189.50 | - | 52,989 |
| Sep 2, 2026 | 190.78 | 192.00 | 187.00 | 189.50 | 189.50 | - | 46,372 |
| Sep 1, 2026 | 188.50 | 195.00 | 187.00 | 189.50 | 189.50 | 0.53% | 65,139 |
| Aug 28, 2026 | 187.00 | 190.00 | 187.00 | 188.50 | 188.50 | - | 67,671 |
| Aug 27, 2026 | 188.50 | 188.50 | 187.06 | 188.50 | 188.50 | - | 14,427 |
| Aug 26, 2026 | 189.50 | 192.00 | 187.00 | 188.50 | 188.50 | -0.53% | 23,918 |
| Aug 25, 2026 | 190.00 | 195.00 | 187.00 | 189.50 | 189.50 | -1.56% | 30,212 |
| Aug 24, 2026 | 199.73 | 205.00 | 190.00 | 192.50 | 192.50 | -1.28% | 143,801 |
| Aug 21, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 60,053 |
| Aug 20, 2026 | 192.00 | 197.40 | 180.00 | 195.00 | 195.00 | 6.85% | 96,352 |
| Aug 19, 2026 | 183.70 | 185.00 | 181.55 | 182.50 | 182.50 | - | 44,012 |
| Aug 18, 2026 | 180.80 | 183.50 | 180.00 | 182.50 | 182.50 | - | 69,061 |
| Aug 17, 2026 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 78,781 |
| Aug 14, 2026 | 185.00 | 185.00 | 179.60 | 182.50 | 182.50 | 1.39% | 101,549 |
| Aug 13, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 83,358 |
| Aug 12, 2026 | 186.00 | 190.00 | 180.00 | 182.50 | 182.50 | -1.88% | 34,971 |
| Aug 11, 2026 | 188.50 | 190.00 | 182.00 | 186.00 | 186.00 | - | 1,361,674 |
| Aug 10, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 147,032 |
| Aug 7, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 89,797 |
| Aug 6, 2026 | 185.00 | 190.00 | 182.00 | 186.00 | 186.00 | 0.54% | 33,867 |
| Aug 5, 2026 | 190.56 | 194.64 | 180.00 | 185.00 | 185.00 | -3.65% | 156,863 |
| Aug 4, 2026 | 192.00 | 195.00 | 190.56 | 192.00 | 192.00 | - | 23,716 |
| Aug 3, 2026 | 191.50 | 195.00 | 188.00 | 192.00 | 192.00 | 0.26% | 46,175 |
| Jul 31, 2026 | 186.50 | 195.00 | 187.00 | 191.50 | 191.50 | 2.68% | 116,124 |
| Jul 30, 2026 | 186.50 | 195.00 | 183.00 | 186.50 | 186.50 | 1.36% | 127,869 |
| Jul 29, 2026 | 186.00 | 190.00 | 182.76 | 184.00 | 184.00 | -1.08% | 193,650 |
| Jul 28, 2026 | 190.00 | 190.00 | 181.00 | 186.00 | 186.00 | 0.54% | 168,088 |
| Jul 27, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 38,736 |
| Jul 24, 2026 | 180.00 | 195.00 | 180.00 | 185.00 | 185.00 | -1.33% | 1,140,850 |
| Jul 23, 2026 | 187.50 | 190.00 | 182.50 | 187.50 | 187.50 | - | 28,561 |
| Jul 22, 2026 | 192.50 | 195.00 | 186.25 | 187.50 | 187.50 | -2.60% | 44,449 |
| Jul 21, 2026 | 192.50 | 194.80 | 190.00 | 192.50 | 192.50 | - | 78,386 |
| Jul 20, 2026 | 190.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 41,684 |
| Jul 17, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 48,653 |
| Jul 16, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 21,311 |
| Jul 15, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 37,577 |
| Jul 14, 2026 | 195.00 | 200.30 | 190.00 | 195.00 | 195.00 | - | 165,568 |
| Jul 13, 2026 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | -1.27% | 58,680 |
| Jul 10, 2026 | 200.00 | 201.00 | 190.00 | 197.50 | 197.50 | -1.25% | 40,583 |
| Jul 9, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 42,752 |
| Jul 8, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 17,562 |
| Jul 7, 2026 | 200.00 | 205.00 | 195.00 | 202.50 | 202.50 | 1.25% | 116,919 |
| Jul 6, 2026 | 197.50 | 204.70 | 195.00 | 200.00 | 200.00 | 1.27% | 52,742 |
| Jul 3, 2026 | 205.00 | 205.00 | 195.00 | 197.50 | 197.50 | -3.66% | 103,441 |
| Jul 2, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 39,027 |
| Jul 1, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 81,574 |
| Jun 30, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 245,920 |
| Jun 29, 2026 | 213.50 | 215.00 | 200.00 | 205.00 | 205.00 | 6.49% | 593,511 |
| Jun 26, 2026 | 200.00 | 205.00 | 190.00 | 192.50 | 192.50 | -3.27% | 90,863 |