Solid State plc (AIM:SOLI)
London
· Delayed Price · Currency is GBP · Price in GBX 167.75
-4.75 (-2.75%)
Apr 28, 2026, 4:26 PM GMT
Solid State Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 16,353 |
| 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 | 165.00 | 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 | 140.00 | 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 | 155.00 | 155.00 | 143.50 | 147.50 | 147.50 | -3.28% | 58,346 |
| Mar 20, 2026 | 154.84 | 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 |
| Mar 12, 2026 | 162.50 | 160.75 | 157.15 | 161.00 | 161.00 | -0.92% | 72,735 |
| Mar 11, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 19,885 |
| Mar 10, 2026 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | - | 42,883 |
| Mar 9, 2026 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 54,180 |
| Mar 6, 2026 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | - | 54,665 |
| Mar 5, 2026 | 165.00 | 165.80 | 160.00 | 165.00 | 165.00 | - | 81,067 |
| 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 | 165.00 | 174.90 | 165.00 | 170.00 | 170.00 | 3.03% | 97,181 |
| 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 | 165.00 | 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 | - | 82,012 |
| 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 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 26,486 |
| Feb 10, 2026 | 160.00 | 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 | 161.00 | 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 |