Solid State plc (AIM:SOLI)
London
· Delayed Price · Currency is GBP · Price in GBX 157.50
+2.50 (1.61%)
At close: Dec 5, 2025
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 160.00 | 154.51 | 157.50 | 157.50 | 1.61% | 63,873 |
| Dec 4, 2025 | 155.00 | 160.00 | 154.40 | 155.00 | 155.00 | - | 59,230 |
| Dec 3, 2025 | 157.50 | 160.00 | 150.00 | 155.00 | 155.00 | -1.59% | 98,567 |
| Dec 2, 2025 | 144.90 | 158.70 | 142.00 | 157.50 | 157.50 | 8.62% | 223,690 |
| Dec 1, 2025 | 146.50 | 154.00 | 140.00 | 145.00 | 145.00 | 1.75% | 140,462 |
| Nov 28, 2025 | 140.00 | 144.90 | 136.25 | 142.50 | 142.50 | 1.79% | 144,107 |
| Nov 27, 2025 | 141.00 | 144.00 | 136.10 | 140.00 | 140.00 | -0.71% | 50,527 |
| Nov 26, 2025 | 142.50 | 141.00 | 137.00 | 141.00 | 141.00 | -1.05% | 31,822 |
| Nov 25, 2025 | 142.50 | 144.50 | 140.00 | 142.50 | 142.50 | - | 20,950 |
| Nov 24, 2025 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | - | 27,728 |
| Nov 21, 2025 | 140.00 | 144.50 | 140.00 | 142.50 | 142.50 | - | 42,154 |
| Nov 20, 2025 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 3.64% | 146,277 |
| Nov 19, 2025 | 140.00 | 141.50 | 135.10 | 137.50 | 137.50 | -1.79% | 53,290 |
| Nov 18, 2025 | 147.50 | 145.00 | 136.56 | 140.00 | 140.00 | -5.08% | 84,576 |
| Nov 17, 2025 | 147.50 | 149.75 | 145.00 | 147.50 | 147.50 | - | 37,825 |
| Nov 14, 2025 | 147.50 | 148.25 | 145.00 | 147.50 | 147.50 | - | 56,739 |
| Nov 13, 2025 | 150.00 | 153.00 | 143.55 | 147.50 | 147.50 | -1.67% | 98,202 |
| Nov 12, 2025 | 145.00 | 154.90 | 145.00 | 150.00 | 150.00 | 3.45% | 118,796 |
| Nov 11, 2025 | 145.00 | 148.00 | 144.30 | 145.00 | 145.00 | - | 41,080 |
| Nov 10, 2025 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | - | 43,570 |
| Nov 7, 2025 | 146.00 | 148.00 | 142.40 | 145.00 | 145.00 | -0.68% | 89,216 |
| Nov 6, 2025 | 145.00 | 149.00 | 142.60 | 146.00 | 146.00 | 0.69% | 169,897 |
| Nov 5, 2025 | 140.00 | 149.90 | 140.00 | 145.00 | 145.00 | 3.57% | 108,794 |
| Nov 4, 2025 | 142.50 | 149.93 | 135.00 | 140.00 | 140.00 | -1.75% | 241,343 |
| Nov 3, 2025 | 147.50 | 150.00 | 136.45 | 142.50 | 142.50 | -3.39% | 76,090 |
| Oct 31, 2025 | 160.00 | 165.00 | 145.00 | 147.50 | 147.50 | -7.81% | 73,131 |
| Oct 30, 2025 | 152.50 | 165.00 | 155.00 | 160.00 | 160.00 | 12.28% | 267,195 |
| Oct 29, 2025 | 142.50 | 147.22 | 140.00 | 142.50 | 142.50 | -1.72% | 168,763 |
| Oct 28, 2025 | 147.50 | 149.89 | 141.00 | 145.00 | 145.00 | -1.69% | 61,159 |
| Oct 27, 2025 | 150.00 | 154.50 | 145.00 | 147.50 | 147.50 | -1.67% | 49,436 |
| Oct 24, 2025 | 150.00 | 154.00 | 146.65 | 150.00 | 150.00 | - | 48,622 |
| Oct 23, 2025 | 150.00 | 154.75 | 145.00 | 150.00 | 150.00 | - | 140,097 |
| Oct 22, 2025 | 157.50 | 157.20 | 145.00 | 150.00 | 150.00 | -4.76% | 191,594 |
| Oct 21, 2025 | 162.50 | 162.30 | 155.00 | 157.50 | 157.50 | -3.08% | 16,799 |
| Oct 20, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 19,003 |
| Oct 17, 2025 | 172.50 | 169.80 | 160.10 | 162.50 | 162.50 | -5.80% | 57,820 |
| Oct 16, 2025 | 172.50 | 172.20 | 166.00 | 172.50 | 172.50 | - | 11,131 |
| Oct 15, 2025 | 172.50 | 177.50 | 166.50 | 172.50 | 172.50 | - | 144,487 |
| Oct 14, 2025 | 175.00 | 179.89 | 170.00 | 172.50 | 172.50 | -1.43% | 347,268 |
| Oct 13, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 120,342 |
| Oct 10, 2025 | 175.00 | 180.00 | 172.60 | 177.50 | 177.50 | 1.43% | 74,997 |
| Oct 9, 2025 | 175.00 | 179.50 | 170.05 | 175.00 | 175.00 | - | 25,700 |
| Oct 8, 2025 | 175.00 | 177.90 | 170.00 | 175.00 | 175.00 | - | 40,322 |
| Oct 7, 2025 | 175.00 | 178.00 | 171.50 | 175.00 | 175.00 | - | 20,621 |
| Oct 6, 2025 | 175.00 | 179.30 | 170.22 | 175.00 | 175.00 | - | 107,396 |
| Oct 3, 2025 | 175.00 | 179.30 | 171.50 | 175.00 | 175.00 | - | 33,088 |
| Oct 2, 2025 | 165.00 | 178.00 | 165.00 | 175.00 | 175.00 | 6.06% | 86,742 |
| Oct 1, 2025 | 165.00 | 168.50 | 160.00 | 165.00 | 165.00 | - | 29,815 |
| Sep 30, 2025 | 165.00 | 168.50 | 160.00 | 165.00 | 165.00 | - | 24,022 |
| Sep 29, 2025 | 167.50 | 175.00 | 160.34 | 165.00 | 165.00 | - | 30,104 |
| Sep 26, 2025 | 165.00 | 169.35 | 160.00 | 165.00 | 165.00 | - | 69,313 |
| Sep 25, 2025 | 170.00 | 169.50 | 161.50 | 165.00 | 165.00 | -2.94% | 37,612 |
| Sep 24, 2025 | 172.50 | 172.00 | 165.01 | 170.00 | 170.00 | -1.45% | 37,235 |
| Sep 23, 2025 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 12,533 |
| Sep 22, 2025 | 170.00 | 175.00 | 168.00 | 170.00 | 170.00 | - | 143,786 |
| Sep 19, 2025 | 165.00 | 174.50 | 161.50 | 170.00 | 170.00 | 3.03% | 124,104 |
| Sep 18, 2025 | 157.50 | 168.75 | 157.50 | 165.00 | 165.00 | 4.76% | 88,359 |
| Sep 17, 2025 | 156.50 | 158.39 | 153.14 | 157.50 | 157.50 | 0.64% | 1,380,793 |
| Sep 16, 2025 | 156.50 | 156.50 | 153.14 | 156.50 | 156.50 | - | 13,550 |
| Sep 15, 2025 | 156.50 | 161.00 | 153.00 | 156.50 | 156.50 | - | 64,686 |
| Sep 12, 2025 | 156.00 | 159.30 | 153.35 | 156.50 | 156.50 | 0.32% | 48,363 |
| Sep 11, 2025 | 157.50 | 155.90 | 150.00 | 156.00 | 156.00 | -0.95% | 198,194 |
| Sep 10, 2025 | 157.50 | 159.50 | 151.00 | 157.50 | 155.83 | - | 51,909 |
| Sep 9, 2025 | 157.50 | 160.00 | 155.00 | 157.50 | 155.83 | - | 65,329 |
| Sep 8, 2025 | 155.00 | 160.00 | 152.50 | 157.50 | 155.83 | 5.00% | 88,377 |
| Sep 5, 2025 | 152.50 | 154.75 | 146.20 | 150.00 | 148.41 | -1.64% | 105,769 |
| Sep 4, 2025 | 152.50 | 152.50 | 150.00 | 152.50 | 150.88 | - | 69,718 |
| Sep 3, 2025 | 152.50 | 152.90 | 150.00 | 152.50 | 150.88 | - | 27,307 |
| Sep 2, 2025 | 155.00 | 155.00 | 150.00 | 152.50 | 150.88 | -1.61% | 27,912 |
| Sep 1, 2025 | 156.50 | 157.90 | 151.25 | 155.00 | 153.36 | -0.96% | 26,285 |
| Aug 29, 2025 | 151.50 | 158.00 | 150.00 | 156.50 | 154.84 | 3.30% | 149,448 |
| Aug 28, 2025 | 152.50 | 153.50 | 150.25 | 151.50 | 149.89 | -0.66% | 6,991 |
| Aug 27, 2025 | 152.50 | 154.00 | 150.00 | 152.50 | 150.88 | - | 49,304 |
| Aug 26, 2025 | 156.50 | 158.00 | 150.00 | 152.50 | 150.88 | -2.56% | 26,935 |
| Aug 22, 2025 | 156.50 | 157.25 | 155.00 | 156.50 | 154.84 | - | 36,207 |
| Aug 21, 2025 | 157.50 | 158.75 | 155.00 | 156.50 | 154.84 | -0.63% | 32,407 |
| Aug 20, 2025 | 157.50 | 157.50 | 155.10 | 157.50 | 155.83 | - | 29,906 |
| Aug 19, 2025 | 157.50 | 157.50 | 155.00 | 157.50 | 155.83 | - | 16,833 |
| Aug 18, 2025 | 157.50 | 159.25 | 155.00 | 157.50 | 155.83 | - | 43,016 |
| Aug 15, 2025 | 157.50 | 157.50 | 155.00 | 157.50 | 155.83 | - | 50,647 |
| Aug 14, 2025 | 157.50 | 159.50 | 155.00 | 157.50 | 155.83 | - | 47,741 |
| Aug 13, 2025 | 157.50 | 159.98 | 155.10 | 157.50 | 155.83 | - | 49,301 |
| Aug 12, 2025 | 165.00 | 165.00 | 155.00 | 157.50 | 155.83 | -5.97% | 58,622 |
| Aug 11, 2025 | 167.50 | 168.85 | 165.10 | 167.50 | 165.72 | - | 27,801 |
| Aug 8, 2025 | 165.00 | 170.00 | 163.25 | 167.50 | 165.72 | 1.52% | 37,362 |
| Aug 7, 2025 | 165.00 | 168.90 | 160.00 | 165.00 | 163.25 | - | 31,136 |
| Aug 6, 2025 | 165.00 | 168.00 | 160.00 | 165.00 | 163.25 | - | 133,486 |
| Aug 5, 2025 | 167.50 | 170.00 | 160.00 | 165.00 | 163.25 | -2.08% | 96,203 |
| Aug 4, 2025 | 167.50 | 174.48 | 160.00 | 168.50 | 166.71 | 0.60% | 94,411 |
| Aug 1, 2025 | 172.50 | 172.00 | 160.00 | 167.50 | 165.72 | -2.90% | 39,417 |
| Jul 31, 2025 | 172.50 | 174.80 | 170.00 | 172.50 | 170.67 | - | 28,106 |
| Jul 30, 2025 | 170.00 | 174.60 | 165.00 | 172.50 | 170.67 | 1.47% | 40,608 |
| Jul 29, 2025 | 180.00 | 178.75 | 166.50 | 170.00 | 168.20 | -5.56% | 49,638 |
| Jul 28, 2025 | 180.00 | 181.50 | 174.60 | 180.00 | 178.09 | - | 19,181 |
| Jul 25, 2025 | 180.00 | 185.00 | 175.10 | 180.00 | 178.09 | - | 71,627 |
| Jul 24, 2025 | 178.50 | 182.90 | 175.00 | 180.00 | 178.09 | 0.84% | 85,809 |
| Jul 23, 2025 | 178.50 | 182.00 | 178.50 | 178.50 | 176.61 | - | 44,548 |
| Jul 22, 2025 | 177.50 | 182.00 | 178.13 | 178.50 | 176.61 | 0.56% | 72,218 |
| Jul 21, 2025 | 176.50 | 180.72 | 177.00 | 177.50 | 175.62 | 0.57% | 6,946 |
| Jul 18, 2025 | 176.50 | 181.00 | 176.25 | 176.50 | 174.63 | - | 21,685 |