Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 162.50
-5.00 (-2.99%)
Sep 25, 2026, 4:50 PM GMT
Solid State Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 170.00 | 170.00 | 160.00 | 162.50 | 162.50 | -2.99% | 188,989 |
| Sep 24, 2026 | 165.25 | 170.00 | 164.30 | 167.50 | 167.50 | 0.30% | 45,971 |
| Sep 23, 2026 | 164.15 | 170.00 | 164.00 | 167.00 | 167.00 | - | 93,079 |
| Sep 22, 2026 | 169.75 | 170.00 | 164.00 | 167.00 | 167.00 | -0.30% | 52,092 |
| Sep 21, 2026 | 171.00 | 175.00 | 160.50 | 167.50 | 167.50 | -2.33% | 229,435 |
| Sep 18, 2026 | 172.30 | 175.00 | 168.00 | 171.50 | 171.50 | -0.58% | 84,465 |
| Sep 17, 2026 | 173.55 | 177.00 | 170.00 | 172.50 | 172.50 | -1.80% | 89,147 |
| Sep 16, 2026 | 178.15 | 180.00 | 171.25 | 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 | 191.84 | 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 |
| Aug 27, 2026 | 188.50 | 188.50 | 187.06 | 188.50 | 186.56 | - | 14,427 |
| Aug 26, 2026 | 189.50 | 192.00 | 187.00 | 188.50 | 186.56 | -0.53% | 23,918 |
| Aug 25, 2026 | 192.50 | 195.00 | 187.00 | 189.50 | 187.55 | -1.56% | 30,211 |
| Aug 24, 2026 | 195.00 | 205.00 | 190.00 | 192.50 | 190.52 | -1.28% | 143,800 |
| Aug 21, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | - | 60,053 |
| Aug 20, 2026 | 185.00 | 197.40 | 180.00 | 195.00 | 192.99 | 6.85% | 96,351 |
| Aug 19, 2026 | 182.50 | 185.00 | 181.55 | 182.50 | 180.62 | - | 44,012 |
| Aug 18, 2026 | 182.50 | 183.50 | 180.00 | 182.50 | 180.62 | - | 69,061 |
| Aug 17, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 180.62 | - | 78,780 |
| Aug 14, 2026 | 180.00 | 185.00 | 179.60 | 182.50 | 180.62 | 1.39% | 101,550 |
| Aug 13, 2026 | 182.50 | 185.00 | 175.00 | 180.00 | 178.14 | -1.37% | 83,357 |
| Aug 12, 2026 | 186.00 | 190.00 | 180.00 | 182.50 | 180.62 | -1.88% | 34,971 |
| Aug 11, 2026 | 188.50 | 190.00 | 182.00 | 186.00 | 184.08 | - | 1,361,674 |
| Aug 10, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 184.08 | - | 147,032 |
| Aug 7, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 184.08 | - | 89,797 |
| Aug 6, 2026 | 185.00 | 190.00 | 182.00 | 186.00 | 184.08 | 0.54% | 33,867 |
| Aug 5, 2026 | 192.00 | 194.64 | 180.00 | 185.00 | 183.09 | -3.65% | 156,862 |
| Aug 4, 2026 | 192.00 | 195.00 | 190.56 | 192.00 | 190.02 | - | 23,716 |
| Aug 3, 2026 | 191.50 | 195.00 | 188.00 | 192.00 | 190.02 | 0.26% | 46,175 |
| Jul 31, 2026 | 186.50 | 195.00 | 187.00 | 191.50 | 189.53 | 2.68% | 118,524 |
| Jul 30, 2026 | 186.50 | 195.00 | 183.00 | 186.50 | 184.58 | 1.36% | 127,869 |
| Jul 29, 2026 | 186.00 | 190.00 | 182.76 | 184.00 | 182.10 | -1.08% | 193,650 |
| Jul 28, 2026 | 185.00 | 190.00 | 181.00 | 186.00 | 184.08 | 0.54% | 168,089 |
| Jul 27, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 183.09 | - | 38,736 |
| Jul 24, 2026 | 187.50 | 195.00 | 180.00 | 185.00 | 183.09 | -1.33% | 1,140,850 |
| Jul 23, 2026 | 187.50 | 190.00 | 182.50 | 187.50 | 185.57 | - | 28,561 |
| Jul 22, 2026 | 192.50 | 195.00 | 186.25 | 187.50 | 185.57 | -2.60% | 44,449 |
| Jul 21, 2026 | 192.50 | 194.80 | 190.00 | 192.50 | 190.52 | - | 78,386 |
| Jul 20, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 190.52 | -1.28% | 41,684 |
| Jul 17, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.99 | - | 48,653 |