Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 182.55
+0.05 (0.03%)
Aug 17, 2026, 9:40 AM GMT
Solid State Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1.37% | 170 |
| 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 |
| Jun 25, 2026 | 205.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 97,863 |
| Jun 24, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 58,879 |
| Jun 23, 2026 | 205.00 | 210.00 | 195.00 | 200.00 | 200.00 | -1.48% | 54,450 |
| Jun 22, 2026 | 195.00 | 215.00 | 195.00 | 203.00 | 203.00 | 4.10% | 274,221 |
| Jun 19, 2026 | 193.50 | 200.00 | 187.00 | 195.00 | 195.00 | 0.78% | 97,040 |
| Jun 18, 2026 | 185.00 | 200.00 | 180.00 | 193.50 | 193.50 | 4.59% | 84,806 |
| Jun 17, 2026 | 183.75 | 190.00 | 180.00 | 185.00 | 185.00 | 1.37% | 54,535 |
| Jun 16, 2026 | 182.50 | 190.00 | 180.00 | 182.50 | 182.50 | - | 104,649 |
| Jun 15, 2026 | 180.00 | 186.00 | 175.00 | 182.50 | 182.50 | 1.39% | 107,074 |
| Jun 12, 2026 | 175.00 | 185.00 | 175.50 | 180.00 | 180.00 | 2.86% | 68,255 |
| Jun 11, 2026 | 172.50 | 175.00 | 166.50 | 175.00 | 175.00 | 1.45% | 79,988 |
| Jun 10, 2026 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | -1.43% | 32,628 |
| Jun 9, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 58,905 |