Solid State plc (AIM:SOLI)
London
· Delayed Price · Currency is GBP · Price in GBX 165.80
+0.80 (0.48%)
Mar 6, 2026, 12:38 PM GMT
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 160.00 | 165.80 | 160.00 | 165.00 | - | - | 103,273 |
| Mar 4, 2026 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | -1.49% | 89,674 |
| Mar 3, 2026 | 172.50 | 175.00 | 165.00 | 167.50 | 167.50 | -2.62% | 144,256 |
| Mar 2, 2026 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 1.18% | 97,540 |
| Feb 27, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 60,086 |
| Feb 26, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 55,058 |
| Feb 25, 2026 | 169.80 | 174.90 | 165.00 | 170.00 | 170.00 | 3.03% | 96,182 |
| Feb 24, 2026 | 165.00 | 169.90 | 160.00 | 165.00 | 165.00 | - | 128,120 |
| Feb 23, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 84,836 |
| Feb 20, 2026 | 168.30 | 169.95 | 160.00 | 165.00 | 165.00 | - | 101,874 |
| Feb 19, 2026 | 160.00 | 169.00 | 158.50 | 165.00 | 165.00 | 3.13% | 160,187 |
| Feb 18, 2026 | 160.00 | 165.00 | 158.53 | 160.00 | 160.00 | - | 32,012 |
| Feb 17, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 29,962 |
| Feb 16, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 38,766 |
| Feb 13, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 58,254 |
| Feb 12, 2026 | 160.00 | 164.50 | 158.55 | 160.00 | 160.00 | - | 111,689 |
| Feb 11, 2026 | 158.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 26,486 |
| Feb 10, 2026 | 157.60 | 164.50 | 157.60 | 160.00 | 160.00 | - | 50,060 |
| Feb 9, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 45,091 |
| Feb 6, 2026 | 161.00 | 165.00 | 155.00 | 160.00 | 160.00 | -0.62% | 89,059 |
| Feb 5, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | - | 70,189 |
| Feb 4, 2026 | 157.55 | 161.00 | 157.00 | 161.00 | 161.00 | - | 51,191 |
| Feb 3, 2026 | 161.00 | 161.00 | 157.50 | 161.00 | 161.00 | - | 33,350 |
| Feb 2, 2026 | 162.50 | 165.00 | 157.00 | 161.00 | 161.00 | -0.92% | 167,000 |
| Jan 30, 2026 | 162.50 | 164.73 | 160.00 | 162.50 | 162.50 | - | 16,582 |
| Jan 29, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 92,165 |
| Jan 28, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 84,872 |
| Jan 27, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 14,844 |
| Jan 26, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 37,953 |
| Jan 23, 2026 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | 1.56% | 42,736 |
| Jan 22, 2026 | 160.00 | 165.00 | 158.60 | 160.00 | 160.00 | - | 53,494 |
| Jan 21, 2026 | 160.00 | 165.00 | 155.00 | 160.00 | 159.08 | - | 41,757 |
| Jan 20, 2026 | 175.00 | 180.00 | 155.00 | 160.00 | 159.08 | -8.57% | 118,930 |
| Jan 19, 2026 | 176.00 | 180.00 | 170.00 | 175.00 | 173.99 | -0.57% | 44,646 |
| Jan 16, 2026 | 175.00 | 180.00 | 172.00 | 176.00 | 174.99 | 0.57% | 62,958 |
| Jan 15, 2026 | 175.00 | 180.00 | 171.00 | 175.00 | 173.99 | - | 58,520 |
| Jan 14, 2026 | 175.00 | 179.74 | 170.00 | 175.00 | 173.99 | - | 36,845 |
| Jan 13, 2026 | 175.00 | 180.00 | 172.50 | 175.00 | 173.99 | 1.74% | 77,217 |
| Jan 12, 2026 | 175.00 | 180.00 | 170.00 | 172.00 | 171.01 | -1.71% | 118,161 |
| Jan 9, 2026 | 172.50 | 179.90 | 170.00 | 175.00 | 173.99 | 1.45% | 224,557 |
| Jan 8, 2026 | 167.50 | 175.00 | 164.97 | 172.50 | 171.51 | 2.99% | 103,836 |
| Jan 7, 2026 | 161.00 | 170.00 | 160.00 | 167.50 | 166.54 | 4.04% | 138,607 |
| Jan 6, 2026 | 160.00 | 164.00 | 155.00 | 161.00 | 160.07 | 0.63% | 98,521 |
| Jan 5, 2026 | 160.00 | 158.20 | 154.99 | 160.00 | 159.08 | - | 84,682 |
| Jan 2, 2026 | 160.00 | 159.70 | 155.78 | 160.00 | 159.08 | - | 48,430 |
| Dec 31, 2025 | 160.00 | 160.00 | 155.41 | 160.00 | 159.08 | - | 10,926 |
| Dec 30, 2025 | 160.00 | 159.90 | 155.75 | 160.00 | 159.08 | - | 8,791 |
| Dec 29, 2025 | 160.00 | 164.00 | 155.65 | 160.00 | 159.08 | - | 124,642 |
| Dec 24, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 159.08 | - | 9,225 |
| Dec 23, 2025 | 160.00 | 160.50 | 155.50 | 160.00 | 159.08 | - | 46,151 |
| Dec 22, 2025 | 160.00 | 164.95 | 155.00 | 160.00 | 159.08 | - | 37,660 |
| Dec 19, 2025 | 160.00 | 164.95 | 155.00 | 160.00 | 159.08 | - | 53,821 |
| Dec 18, 2025 | 162.50 | 162.97 | 156.50 | 160.00 | 159.08 | -1.54% | 77,189 |
| Dec 17, 2025 | 157.50 | 165.00 | 158.00 | 162.50 | 161.57 | 3.17% | 198,797 |
| Dec 16, 2025 | 150.00 | 160.00 | 146.56 | 157.50 | 156.59 | 5.00% | 319,346 |
| Dec 15, 2025 | 155.00 | 154.75 | 145.00 | 150.00 | 149.14 | -3.23% | 62,164 |
| Dec 12, 2025 | 157.50 | 158.90 | 152.00 | 155.00 | 154.11 | -1.59% | 66,767 |
| Dec 11, 2025 | 157.50 | 158.48 | 153.82 | 157.50 | 156.59 | - | 54,986 |
| Dec 10, 2025 | 165.00 | 164.00 | 155.00 | 157.50 | 156.59 | -4.55% | 98,350 |
| Dec 9, 2025 | 165.00 | 169.95 | 160.00 | 165.00 | 164.05 | - | 67,940 |
| Dec 8, 2025 | 157.50 | 166.00 | 159.75 | 165.00 | 164.05 | 4.76% | 213,439 |
| Dec 5, 2025 | 155.00 | 160.00 | 154.51 | 157.50 | 156.59 | 1.61% | 63,873 |
| Dec 4, 2025 | 155.00 | 160.00 | 154.40 | 155.00 | 154.11 | - | 59,230 |
| Dec 3, 2025 | 157.50 | 160.00 | 150.00 | 155.00 | 154.11 | -1.59% | 98,567 |
| Dec 2, 2025 | 145.00 | 158.70 | 142.00 | 157.50 | 156.59 | 8.62% | 223,690 |
| Dec 1, 2025 | 146.50 | 154.00 | 140.00 | 145.00 | 144.17 | 1.75% | 140,462 |
| Nov 28, 2025 | 140.00 | 144.90 | 136.25 | 142.50 | 141.68 | 1.79% | 144,107 |
| Nov 27, 2025 | 141.00 | 144.00 | 136.10 | 140.00 | 139.20 | -0.71% | 50,527 |
| Nov 26, 2025 | 142.50 | 141.00 | 137.00 | 141.00 | 140.19 | -1.05% | 31,822 |
| Nov 25, 2025 | 142.50 | 144.50 | 140.00 | 142.50 | 141.68 | - | 20,950 |
| Nov 24, 2025 | 142.50 | 142.50 | 140.00 | 142.50 | 141.68 | - | 27,728 |
| Nov 21, 2025 | 142.50 | 144.50 | 140.00 | 142.50 | 141.68 | - | 42,154 |
| Nov 20, 2025 | 145.00 | 150.00 | 140.00 | 142.50 | 141.68 | 3.64% | 146,277 |
| Nov 19, 2025 | 140.00 | 141.50 | 135.10 | 137.50 | 136.71 | -1.79% | 53,290 |
| Nov 18, 2025 | 147.50 | 145.00 | 136.56 | 140.00 | 139.20 | -5.08% | 84,576 |
| Nov 17, 2025 | 147.50 | 149.75 | 145.00 | 147.50 | 146.65 | - | 37,825 |
| Nov 14, 2025 | 147.50 | 148.25 | 145.00 | 147.50 | 146.65 | - | 56,739 |
| Nov 13, 2025 | 150.00 | 153.00 | 143.55 | 147.50 | 146.65 | -1.67% | 98,202 |
| Nov 12, 2025 | 145.00 | 154.90 | 145.00 | 150.00 | 149.14 | 3.45% | 118,796 |
| Nov 11, 2025 | 145.00 | 148.00 | 144.30 | 145.00 | 144.17 | - | 41,080 |
| Nov 10, 2025 | 145.00 | 148.00 | 142.00 | 145.00 | 144.17 | - | 43,570 |
| Nov 7, 2025 | 146.00 | 148.00 | 142.40 | 145.00 | 144.17 | -0.68% | 89,216 |
| Nov 6, 2025 | 145.00 | 149.00 | 142.60 | 146.00 | 145.16 | 0.69% | 169,897 |
| Nov 5, 2025 | 140.00 | 149.90 | 140.00 | 145.00 | 144.17 | 3.57% | 108,794 |
| Nov 4, 2025 | 142.50 | 149.93 | 135.00 | 140.00 | 139.20 | -1.75% | 241,343 |
| Nov 3, 2025 | 147.50 | 150.00 | 136.45 | 142.50 | 141.68 | -3.39% | 76,090 |
| Oct 31, 2025 | 160.00 | 165.00 | 145.00 | 147.50 | 146.65 | -7.81% | 73,131 |
| Oct 30, 2025 | 152.50 | 165.00 | 155.00 | 160.00 | 159.08 | 12.28% | 267,195 |
| Oct 29, 2025 | 142.50 | 147.22 | 140.00 | 142.50 | 141.68 | -1.72% | 168,763 |
| Oct 28, 2025 | 147.50 | 149.89 | 141.00 | 145.00 | 144.17 | -1.69% | 61,159 |
| Oct 27, 2025 | 150.00 | 154.50 | 145.00 | 147.50 | 146.65 | -1.67% | 49,436 |
| Oct 24, 2025 | 150.00 | 154.00 | 146.65 | 150.00 | 149.14 | - | 48,622 |
| Oct 23, 2025 | 150.00 | 154.75 | 145.00 | 150.00 | 149.14 | - | 140,097 |
| Oct 22, 2025 | 157.50 | 157.20 | 145.00 | 150.00 | 149.14 | -4.76% | 191,594 |
| Oct 21, 2025 | 162.50 | 162.30 | 155.00 | 157.50 | 156.59 | -3.08% | 16,799 |
| Oct 20, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 161.57 | - | 19,003 |
| Oct 17, 2025 | 172.50 | 169.80 | 160.10 | 162.50 | 161.57 | -5.80% | 57,820 |
| Oct 16, 2025 | 172.50 | 172.20 | 166.00 | 172.50 | 171.51 | - | 11,131 |
| Oct 15, 2025 | 172.50 | 177.50 | 166.50 | 172.50 | 171.51 | - | 144,487 |
| Oct 14, 2025 | 175.00 | 179.89 | 170.00 | 172.50 | 171.51 | -1.43% | 347,268 |