Solid State plc (SOLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 1,124.00 | 1,159.00 | 1,124.00 | 1,126.00 | 1,126.00 | 228 |
| 06 Jul 2022 | 1,135.00 | 1,159.00 | 1,122.00 | 1,135.00 | 1,135.00 | 316 |
| 05 Jul 2022 | 1,135.00 | 1,168.00 | 1,122.00 | 1,135.00 | 1,135.00 | 3,927 |
| 04 Jul 2022 | 1,135.00 | 1,163.00 | 1,111.00 | 1,135.00 | 1,135.00 | 13,873 |
| 01 Jul 2022 | 1,125.00 | 1,163.00 | 1,119.00 | 1,135.00 | 1,135.00 | 622 |
| 30 Jun 2022 | 1,145.00 | 1,158.00 | 1,119.00 | 1,125.00 | 1,125.00 | 5,195 |
| 29 Jun 2022 | 1,150.00 | 1,152.00 | 1,120.00 | 1,145.00 | 1,145.00 | 20,973 |
| 28 Jun 2022 | 1,135.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | 3,623 |
| 27 Jun 2022 | 1,135.00 | 1,148.50 | 1,130.50 | 1,135.00 | 1,135.00 | 23,689 |
| 24 Jun 2022 | 1,135.00 | 1,147.00 | 1,130.50 | 1,135.00 | 1,135.00 | 1,009 |
| 23 Jun 2022 | 1,125.00 | 1,150.00 | 1,101.00 | 1,135.00 | 1,135.00 | 9,556 |
| 22 Jun 2022 | 1,125.00 | 1,130.00 | 1,102.50 | 1,125.00 | 1,125.00 | 1,657 |
| 21 Jun 2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 11,706 |
| 20 Jun 2022 | 1,110.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 7,202 |
| 17 Jun 2022 | 1,090.00 | 1,117.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1,442 |
| 16 Jun 2022 | 1,090.00 | 1,117.00 | 1,070.00 | 1,090.00 | 1,090.00 | 13,060 |
| 15 Jun 2022 | 1,075.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | 2,886 |
| 14 Jun 2022 | 1,075.00 | 1,097.00 | 1,070.25 | 1,075.00 | 1,075.00 | 3,709 |
| 13 Jun 2022 | 1,095.00 | 1,117.50 | 1,054.00 | 1,075.00 | 1,075.00 | 46,987 |
| 10 Jun 2022 | 1,095.00 | 1,100.00 | 1,081.00 | 1,095.00 | 1,095.00 | 6,166 |
| 09 Jun 2022 | 1,095.00 | 1,103.83 | 1,072.00 | 1,095.00 | 1,095.00 | 16,052 |
| 08 Jun 2022 | 1,095.00 | 1,101.00 | 1,072.50 | 1,095.00 | 1,095.00 | 3,414 |
| 07 Jun 2022 | 1,085.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 5,018 |
| 06 Jun 2022 | 1,080.00 | 1,098.00 | 1,067.00 | 1,085.00 | 1,085.00 | 5,471 |
| 01 Jun 2022 | 1,050.00 | 1,090.00 | 1,048.50 | 1,080.00 | 1,080.00 | 6,307 |
| 31 May 2022 | 1,050.00 | 1,062.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,341 |
| 30 May 2022 | 1,050.00 | 1,062.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,974 |
| 27 May 2022 | 1,050.00 | 1,062.00 | 1,035.60 | 1,050.00 | 1,050.00 | 2,719 |
| 26 May 2022 | 1,050.00 | 1,062.00 | 1,031.00 | 1,050.00 | 1,050.00 | 11,904 |
| 25 May 2022 | 1,050.00 | 1,064.00 | 1,025.00 | 1,050.00 | 1,050.00 | 14,792 |
| 24 May 2022 | 1,065.00 | 1,074.00 | 1,037.50 | 1,050.00 | 1,050.00 | 5,779 |
| 23 May 2022 | 1,055.00 | 1,068.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,083 |
| 20 May 2022 | 1,050.00 | 1,064.00 | 1,049.00 | 1,055.00 | 1,055.00 | 3,032 |
| 19 May 2022 | 1,050.00 | 1,064.00 | 1,037.00 | 1,050.00 | 1,050.00 | 992 |
| 18 May 2022 | 1,060.00 | 1,064.00 | 1,035.00 | 1,050.00 | 1,050.00 | 4,767 |
| 17 May 2022 | 1,050.00 | 1,068.00 | 1,033.00 | 1,060.00 | 1,060.00 | 2,621 |
| 16 May 2022 | 1,030.00 | 1,037.50 | 1,015.00 | 1,030.00 | 1,030.00 | 1,834 |
| 13 May 2022 | 1,040.00 | 1,049.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,957 |
| 12 May 2022 | 1,070.00 | 1,097.00 | 1,030.00 | 1,040.00 | 1,040.00 | 24,145 |
| 11 May 2022 | 1,085.00 | 1,097.00 | 1,070.10 | 1,085.00 | 1,085.00 | 362 |
| 10 May 2022 | 1,085.00 | 1,084.40 | 1,070.00 | 1,085.00 | 1,085.00 | 9,146 |
| 09 May 2022 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 21,978 |
| 06 May 2022 | 1,090.00 | 1,096.00 | 1,074.40 | 1,090.00 | 1,090.00 | 3,480 |
| 05 May 2022 | 1,075.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 6,075 |
| 04 May 2022 | 1,150.00 | 1,174.00 | 1,070.00 | 1,080.00 | 1,080.00 | 8,767 |
| 03 May 2022 | 1,120.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 10,797 |
| 29 Apr 2022 | 1,145.00 | 1,143.27 | 1,100.00 | 1,120.00 | 1,120.00 | 7,471 |
| 28 Apr 2022 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | 11,898 |
| 27 Apr 2022 | 1,130.00 | 1,188.80 | 1,130.00 | 1,160.00 | 1,160.00 | 13,148 |
| 26 Apr 2022 | 1,125.00 | 1,154.00 | 1,115.00 | 1,130.00 | 1,130.00 | 5,010 |
| 25 Apr 2022 | 1,085.00 | 1,140.00 | 1,040.00 | 1,125.00 | 1,125.00 | 85,996 |
| 22 Apr 2022 | 1,150.00 | 1,145.00 | 1,100.00 | 1,115.00 | 1,115.00 | 6,205 |
| 21 Apr 2022 | 1,105.00 | 1,171.00 | 1,104.50 | 1,150.00 | 1,150.00 | 58,817 |
| 20 Apr 2022 | 1,060.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,015.00 | 17,235 |
| 19 Apr 2022 | 1,065.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 5,780 |
| 14 Apr 2022 | 1,065.00 | 1,074.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,029 |
| 13 Apr 2022 | 1,075.00 | 1,075.00 | 1,051.00 | 1,065.00 | 1,065.00 | 6,647 |
| 12 Apr 2022 | 1,065.00 | 1,080.67 | 1,050.40 | 1,075.00 | 1,075.00 | 2,592 |
| 11 Apr 2022 | 1,075.00 | 1,080.67 | 1,053.00 | 1,070.00 | 1,070.00 | 3,692 |
| 08 Apr 2022 | 1,065.00 | 1,095.00 | 1,047.00 | 1,075.00 | 1,075.00 | 11,211 |
| 07 Apr 2022 | 1,085.00 | 1,095.00 | 1,062.00 | 1,065.00 | 1,065.00 | 4,970 |
| 06 Apr 2022 | 1,060.00 | 1,096.00 | 1,045.00 | 1,085.00 | 1,085.00 | 19,375 |
| 05 Apr 2022 | 1,097.50 | 1,102.25 | 1,031.00 | 1,060.00 | 1,060.00 | 13,154 |
| 04 Apr 2022 | 1,165.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,105.00 | 13,509 |
| 01 Apr 2022 | 1,175.00 | 1,179.00 | 1,160.00 | 1,165.00 | 1,165.00 | 18,431 |
| 31 Mar 2022 | 1,110.00 | 1,179.80 | 1,117.00 | 1,175.00 | 1,175.00 | 11,927 |
| 30 Mar 2022 | 1,110.00 | 1,128.00 | 1,116.25 | 1,110.00 | 1,110.00 | 2,432 |
| 29 Mar 2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 6,037 |
| 28 Mar 2022 | 1,120.00 | 1,148.00 | 1,112.00 | 1,120.00 | 1,120.00 | 4,760 |
| 25 Mar 2022 | 1,120.00 | 1,148.00 | 1,106.00 | 1,120.00 | 1,120.00 | 5,952 |
| 24 Mar 2022 | 1,120.00 | 1,148.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2,886 |
| 23 Mar 2022 | 1,120.00 | 1,139.00 | 1,093.00 | 1,120.00 | 1,120.00 | 2,326 |
| 22 Mar 2022 | 1,087.50 | 1,180.00 | 1,107.50 | 1,120.00 | 1,120.00 | 17,404 |
| 21 Mar 2022 | 1,055.00 | 1,100.00 | 1,068.50 | 1,087.50 | 1,087.50 | 5,163 |
| 18 Mar 2022 | 1,030.00 | 1,069.00 | 1,028.55 | 1,055.00 | 1,055.00 | 3,699 |
| 17 Mar 2022 | 1,025.00 | 1,059.40 | 1,022.00 | 1,030.00 | 1,030.00 | 2,222 |
| 16 Mar 2022 | 980.00 | 1,060.00 | 990.00 | 1,025.00 | 1,025.00 | 11,391 |
| 15 Mar 2022 | 990.00 | 988.00 | 962.00 | 980.00 | 980.00 | 31,291 |
| 14 Mar 2022 | 990.00 | 991.50 | 971.00 | 990.00 | 990.00 | 9,628 |
| 11 Mar 2022 | 995.00 | 1,007.00 | 966.00 | 990.00 | 990.00 | 10,968 |
| 10 Mar 2022 | 995.00 | 1,011.00 | 991.00 | 995.00 | 995.00 | 18,469 |
| 09 Mar 2022 | 1,000.00 | 1,018.00 | 985.00 | 995.00 | 995.00 | 13,982 |
| 08 Mar 2022 | 960.00 | 1,020.00 | 944.00 | 1,000.00 | 1,000.00 | 8,117 |
| 07 Mar 2022 | 970.00 | 970.00 | 913.00 | 960.00 | 960.00 | 15,081 |
| 04 Mar 2022 | 1,025.00 | 1,020.00 | 917.60 | 975.00 | 975.00 | 33,948 |
| 03 Mar 2022 | 1,095.00 | 1,102.50 | 1,021.00 | 1,030.00 | 1,030.00 | 24,970 |
| 02 Mar 2022 | 1,125.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,095.00 | 9,132 |
| 01 Mar 2022 | 1,130.00 | 1,145.00 | 1,101.00 | 1,125.00 | 1,125.00 | 7,433 |
| 28 Feb 2022 | 1,030.00 | 1,143.65 | 1,045.00 | 1,130.00 | 1,130.00 | 24,646 |
| 25 Feb 2022 | 1,040.00 | 1,080.00 | 1,031.15 | 1,040.00 | 1,040.00 | 6,762 |
| 24 Feb 2022 | 1,090.00 | 1,090.00 | 1,020.00 | 1,040.00 | 1,040.00 | 16,354 |
| 23 Feb 2022 | 1,095.00 | 1,127.00 | 1,083.00 | 1,115.00 | 1,115.00 | 3,657 |
| 22 Feb 2022 | 1,165.00 | 1,172.50 | 1,080.00 | 1,095.00 | 1,095.00 | 26,376 |
| 21 Feb 2022 | 1,220.00 | 1,235.00 | 1,166.00 | 1,180.00 | 1,180.00 | 8,245 |
| 18 Feb 2022 | 1,225.00 | 1,244.66 | 1,212.00 | 1,220.00 | 1,220.00 | 13,465 |
| 17 Feb 2022 | 1,175.00 | 1,238.00 | 1,142.00 | 1,225.00 | 1,225.00 | 24,945 |
| 16 Feb 2022 | 1,185.00 | 1,178.00 | 1,172.00 | 1,175.00 | 1,175.00 | 1,721 |
| 15 Feb 2022 | 1,190.00 | 1,193.00 | 1,160.00 | 1,185.00 | 1,185.00 | 6,576 |
| 14 Feb 2022 | 1,200.00 | 1,214.00 | 1,170.00 | 1,190.00 | 1,190.00 | 11,744 |
| 11 Feb 2022 | 1,185.00 | 1,220.00 | 1,179.00 | 1,200.00 | 1,200.00 | 16,498 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
