UK Markets closed

Solid State plc (SOLI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,060.00+30.00 (+2.91%)
At close: 03:32PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 20221,068.001,068.001,033.001,060.001,060.002,621
16 May 20221,030.001,037.501,015.001,030.001,030.001,834
13 May 20221,040.001,049.001,020.001,030.001,030.006,957
12 May 20221,070.001,097.001,030.001,040.001,040.0024,145
11 May 20221,085.001,097.001,070.101,085.001,085.00362
10 May 20221,085.001,084.401,070.001,085.001,085.009,146
09 May 20221,090.001,095.001,070.001,085.001,085.0021,978
06 May 20221,090.001,096.001,074.401,090.001,090.003,480
05 May 20221,075.001,100.001,060.001,090.001,090.006,075
04 May 20221,150.001,174.001,070.001,080.001,080.008,767
03 May 20221,120.001,150.001,100.001,125.001,125.0010,797
29 Apr 20221,145.001,143.271,100.001,120.001,120.007,471
28 Apr 20221,160.001,175.001,130.001,145.001,145.0011,898
27 Apr 20221,130.001,188.801,130.001,160.001,160.0013,148
26 Apr 20221,125.001,154.001,115.001,130.001,130.005,010
25 Apr 20221,085.001,140.001,040.001,125.001,125.0085,996
22 Apr 20221,150.001,145.001,100.001,115.001,115.006,205
21 Apr 20221,105.001,171.001,104.501,150.001,150.0058,817
20 Apr 20221,060.001,055.001,005.001,015.001,015.0017,235
19 Apr 20221,065.001,060.001,040.001,060.001,060.005,780
14 Apr 20221,065.001,074.001,055.001,065.001,065.001,029
13 Apr 20221,075.001,075.001,051.001,065.001,065.006,647
12 Apr 20221,065.001,080.671,050.401,075.001,075.002,592
11 Apr 20221,075.001,080.671,053.001,070.001,070.003,692
08 Apr 20221,065.001,095.001,047.001,075.001,075.0011,211
07 Apr 20221,085.001,095.001,062.001,065.001,065.004,970
06 Apr 20221,060.001,096.001,045.001,085.001,085.0019,375
05 Apr 20221,097.501,102.251,031.001,060.001,060.0013,154
04 Apr 20221,165.001,175.001,100.001,105.001,105.0013,509
01 Apr 20221,175.001,179.001,160.001,165.001,165.0018,431
31 Mar 20221,110.001,179.801,117.001,175.001,175.0011,927
30 Mar 20221,110.001,128.001,116.251,110.001,110.002,432
29 Mar 20221,120.001,130.001,105.001,110.001,110.006,037
28 Mar 20221,120.001,148.001,112.001,120.001,120.004,760
25 Mar 20221,120.001,148.001,106.001,120.001,120.005,952
24 Mar 20221,120.001,148.001,095.001,120.001,120.002,886
23 Mar 20221,120.001,139.001,093.001,120.001,120.002,326
22 Mar 20221,087.501,180.001,107.501,120.001,120.0017,404
21 Mar 20221,055.001,100.001,068.501,087.501,087.505,163
18 Mar 20221,030.001,069.001,028.551,055.001,055.003,699
17 Mar 20221,025.001,059.401,022.001,030.001,030.002,222
16 Mar 2022980.001,060.00990.001,025.001,025.0011,391
15 Mar 2022990.00988.00962.00980.00980.0031,291
14 Mar 2022990.00991.50971.00990.00990.009,628
11 Mar 2022995.001,007.00966.00990.00990.0010,968
10 Mar 2022995.001,011.00991.00995.00995.0018,469
09 Mar 20221,000.001,018.00985.00995.00995.0013,982
08 Mar 2022960.001,020.00944.001,000.001,000.008,117
07 Mar 2022970.00970.00913.00960.00960.0015,081
04 Mar 20221,025.001,020.00917.60975.00975.0033,948
03 Mar 20221,095.001,102.501,021.001,030.001,030.0024,970
02 Mar 20221,125.001,140.001,080.001,095.001,095.009,132
01 Mar 20221,130.001,145.001,101.001,125.001,125.007,433
28 Feb 20221,030.001,143.651,045.001,130.001,130.0024,646
25 Feb 20221,040.001,080.001,031.151,040.001,040.006,762
24 Feb 20221,090.001,090.001,020.001,040.001,040.0016,354
23 Feb 20221,095.001,127.001,083.001,115.001,115.003,657
22 Feb 20221,165.001,172.501,080.001,095.001,095.0026,376
21 Feb 20221,220.001,235.001,166.001,180.001,180.008,245
18 Feb 20221,225.001,244.661,212.001,220.001,220.0013,465
17 Feb 20221,175.001,238.001,142.001,225.001,225.0024,945
16 Feb 20221,185.001,178.001,172.001,175.001,175.001,721
15 Feb 20221,190.001,193.001,160.001,185.001,185.006,576
14 Feb 20221,200.001,214.001,170.001,190.001,190.0011,744
11 Feb 20221,185.001,220.001,179.001,200.001,200.0016,498
10 Feb 20221,180.001,219.001,150.001,185.001,185.0016,623
09 Feb 20221,162.501,160.001,140.001,155.001,155.005,932
08 Feb 20221,175.001,190.001,157.251,162.501,162.5022,818
07 Feb 20221,175.001,190.001,165.501,175.001,175.001,410
04 Feb 20221,180.001,210.001,162.001,175.001,175.009,716
03 Feb 20221,195.001,240.001,166.001,180.001,180.0030,014
02 Feb 20221,100.001,150.001,106.001,130.001,130.0010,880
01 Feb 20221,080.001,128.501,085.001,095.001,095.007,513
31 Jan 20221,050.001,094.001,047.001,080.001,080.0011,564
28 Jan 20221,050.001,060.001,040.001,050.001,050.0017,692
27 Jan 20221,030.001,067.001,025.001,050.001,050.008,310
27 Jan 20226.25 Dividend
26 Jan 2022990.001,075.001,000.001,030.001,023.7523,828
25 Jan 2022940.001,009.00930.00990.00983.9925,303
24 Jan 20221,045.001,060.00932.00950.00944.2440,041
21 Jan 20221,125.001,124.001,036.501,050.001,043.6328,820
20 Jan 20221,140.001,150.001,120.601,135.001,128.113,444
19 Jan 20221,135.001,158.501,122.101,140.001,133.085,808
18 Jan 20221,155.001,167.901,121.001,130.001,123.1417,331
17 Jan 20221,235.001,241.001,140.501,155.001,147.9920,619
14 Jan 20221,235.001,247.901,220.001,235.001,227.513,251
13 Jan 20221,270.001,268.001,222.101,235.001,227.5111,776
12 Jan 20221,250.001,279.801,230.001,270.001,262.298,968
11 Jan 20221,265.001,262.001,232.801,250.001,242.4210,760
10 Jan 20221,315.001,312.001,250.001,265.001,257.3210,870
07 Jan 20221,275.001,330.001,260.001,315.001,307.029,177
06 Jan 20221,350.001,363.601,230.001,275.001,267.2641,114
05 Jan 20221,405.001,409.001,360.001,360.001,351.7513,400
04 Jan 20221,375.001,419.001,360.001,405.001,396.4721,354
31 Dec 20211,365.001,385.001,354.001,375.001,366.663,481
30 Dec 20211,370.001,388.001,351.001,365.001,356.7216,689
29 Dec 20211,330.001,380.001,310.001,370.001,361.6916,302
24 Dec 20211,330.001,344.001,322.001,340.001,331.875,139
23 Dec 20211,300.001,346.001,286.001,330.001,321.938,122
22 Dec 20211,290.001,329.001,280.001,300.001,292.1130,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...