Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
0.00 (0.00%)
May 28, 2026, 3:39 PM GMT
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | - | 52,334 |
| May 26, 2026 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 67,438 |
| May 22, 2026 | 170.00 | 174.88 | 165.00 | 170.00 | 170.00 | - | 66,319 |
| May 21, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 10,299 |
| May 20, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 80,300 |
| May 19, 2026 | 170.00 | 175.00 | 169.31 | 170.00 | 170.00 | - | 86,331 |
| May 18, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 89,449 |
| May 15, 2026 | 170.00 | 174.99 | 165.00 | 170.00 | 170.00 | - | 86,938 |
| May 14, 2026 | 170.00 | 174.99 | 169.71 | 170.00 | 170.00 | - | 11,778 |
| May 13, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 83,856 |
| May 12, 2026 | 170.00 | 175.00 | 169.50 | 170.00 | 170.00 | - | 17,772 |
| May 11, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 76,194 |
| May 8, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 47,187 |
| May 7, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1.49% | 133,003 |
| May 6, 2026 | 170.00 | 171.50 | 165.00 | 167.50 | 167.50 | -1.47% | 73,502 |
| May 5, 2026 | 170.00 | 175.00 | 167.55 | 170.00 | 170.00 | - | 53,765 |
| May 1, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 37,933 |
| Apr 30, 2026 | 170.00 | 174.79 | 165.00 | 170.00 | 170.00 | - | 61,376 |
| Apr 29, 2026 | 170.00 | 175.00 | 165.06 | 170.00 | 170.00 | - | 58,512 |
| Apr 28, 2026 | 172.50 | 175.00 | 167.20 | 170.00 | 170.00 | -1.45% | 72,176 |
| Apr 27, 2026 | 165.00 | 177.60 | 158.60 | 172.50 | 172.50 | 5.83% | 170,713 |
| Apr 24, 2026 | 160.00 | 170.00 | 159.03 | 163.00 | 163.00 | 1.88% | 55,642 |
| Apr 23, 2026 | 160.00 | 164.00 | 157.60 | 160.00 | 160.00 | - | 18,314 |
| Apr 22, 2026 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | - | 82,644 |
| Apr 21, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 142,016 |
| Apr 20, 2026 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 1.59% | 44,302 |
| Apr 17, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1.61% | 116,808 |
| Apr 16, 2026 | 160.00 | 165.00 | 152.50 | 155.00 | 155.00 | -3.13% | 93,917 |
| Apr 15, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 36,731 |
| Apr 14, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 21,353 |
| Apr 13, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 93,964 |
| Apr 10, 2026 | 160.00 | 164.85 | 155.00 | 160.00 | 160.00 | - | 34,476 |
| Apr 9, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 120,251 |
| Apr 8, 2026 | 155.00 | 165.00 | 150.00 | 160.00 | 160.00 | 14.70% | 347,296 |
| Apr 7, 2026 | 138.50 | 142.00 | 137.00 | 139.50 | 139.50 | 0.72% | 49,314 |
| Apr 2, 2026 | 142.50 | 145.00 | 137.30 | 138.50 | 138.50 | -2.81% | 139,629 |
| Apr 1, 2026 | 142.50 | 145.00 | 140.42 | 142.50 | 142.50 | - | 81,901 |
| Mar 31, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 40,541 |
| Mar 30, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 104,342 |
| Mar 27, 2026 | 142.50 | 143.25 | 140.00 | 142.50 | 142.50 | - | 20,259 |
| Mar 26, 2026 | 142.50 | 145.00 | 139.50 | 142.50 | 142.50 | - | 96,396 |
| Mar 25, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 136,208 |
| Mar 24, 2026 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | -3.39% | 84,890 |
| Mar 23, 2026 | 152.50 | 155.00 | 143.50 | 147.50 | 147.50 | -3.28% | 58,346 |
| Mar 20, 2026 | 156.00 | 160.00 | 150.00 | 152.50 | 152.50 | -2.24% | 39,388 |
| Mar 19, 2026 | 161.00 | 165.00 | 154.84 | 156.00 | 156.00 | -3.11% | 182,703 |
| Mar 18, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 141,439 |
| Mar 17, 2026 | 161.00 | 164.98 | 157.00 | 161.00 | 161.00 | - | 47,464 |
| Mar 16, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 113,586 |
| Mar 13, 2026 | 161.00 | 162.50 | 157.00 | 161.00 | 161.00 | - | 224,577 |