Solid State plc (AIM:SOLI)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
+2.00 (1.08%)
Jul 27, 2026, 4:21 PM GMT
Solid State Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 177.50 | 180.00 | 174.50 | 177.50 | 177.50 | -1.39% | 47,965 |
| Jun 5, 2026 | 185.00 | 186.84 | 172.66 | 180.00 | 180.00 | -2.70% | 102,281 |
| Jun 4, 2026 | 190.00 | 195.00 | 183.00 | 185.00 | 185.00 | -2.63% | 134,835 |
| Jun 3, 2026 | 195.00 | 200.00 | 180.00 | 190.00 | 190.00 | -2.56% | 134,898 |
| Jun 2, 2026 | 190.00 | 210.00 | 190.00 | 195.00 | 195.00 | 2.63% | 157,710 |
| Jun 1, 2026 | 205.00 | 207.75 | 185.00 | 190.00 | 190.00 | -7.32% | 186,344 |
| May 29, 2026 | 175.73 | 174.00 | 174.00 | 205.00 | 205.00 | 17.82% | 304,820 |
| May 28, 2026 | 174.00 | 175.90 | 170.50 | 174.00 | 174.00 | - | 21,138 |
| 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 |