Solid State plc (SOLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:25AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,375.00 | 1,397.50 | 1,375.00 | 1,377.00 | 1,377.00 | 2,637 |
| 23 Apr 2024 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | 10,756 |
| 22 Apr 2024 | 1,365.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,786 |
| 19 Apr 2024 | 1,355.00 | 1,368.20 | 1,346.00 | 1,365.00 | 1,365.00 | 9,835 |
| 18 Apr 2024 | 1,355.00 | 1,363.50 | 1,342.00 | 1,355.00 | 1,355.00 | 1,277 |
| 17 Apr 2024 | 1,355.00 | 1,363.50 | 1,340.00 | 1,355.00 | 1,355.00 | 8,683 |
| 16 Apr 2024 | 1,370.00 | 1,364.00 | 1,340.00 | 1,355.00 | 1,355.00 | 9,030 |
| 15 Apr 2024 | 1,345.00 | 1,389.00 | 1,325.00 | 1,375.00 | 1,375.00 | 8,865 |
| 12 Apr 2024 | 1,340.00 | 1,369.00 | 1,320.00 | 1,345.00 | 1,345.00 | 13,571 |
| 11 Apr 2024 | 1,335.00 | 1,365.00 | 1,312.50 | 1,340.00 | 1,340.00 | 13,168 |
| 10 Apr 2024 | 1,340.00 | 1,349.00 | 1,325.00 | 1,335.00 | 1,335.00 | 36,326 |
| 09 Apr 2024 | 1,340.00 | 1,360.00 | 1,322.00 | 1,340.00 | 1,340.00 | 4,247 |
| 08 Apr 2024 | 1,340.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 7,956 |
| 05 Apr 2024 | 1,340.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 5,408 |
| 04 Apr 2024 | 1,345.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 21,814 |
| 03 Apr 2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 9,049 |
| 02 Apr 2024 | 1,345.00 | 1,357.00 | 1,330.00 | 1,345.00 | 1,345.00 | 23,540 |
| 28 Mar 2024 | 1,325.00 | 1,350.00 | 1,325.20 | 1,345.00 | 1,345.00 | 31,622 |
| 27 Mar 2024 | 1,395.00 | 1,474.25 | 1,303.00 | 1,325.00 | 1,325.00 | 62,442 |
| 26 Mar 2024 | 1,390.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 5,524 |
| 25 Mar 2024 | 1,390.00 | 1,409.00 | 1,370.00 | 1,390.00 | 1,390.00 | 54,475 |
| 22 Mar 2024 | 1,390.00 | 1,408.00 | 1,365.27 | 1,390.00 | 1,390.00 | 12,297 |
| 21 Mar 2024 | 1,375.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 36,816 |
| 20 Mar 2024 | 1,350.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,415.00 | 31,835 |
| 19 Mar 2024 | 1,345.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | 11,226 |
| 18 Mar 2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 12,213 |
| 15 Mar 2024 | 1,335.00 | 1,349.10 | 1,325.00 | 1,335.00 | 1,335.00 | 20,667 |
| 14 Mar 2024 | 1,340.00 | 1,367.00 | 1,320.00 | 1,335.00 | 1,335.00 | 9,439 |
| 13 Mar 2024 | 1,330.00 | 1,354.00 | 1,338.00 | 1,340.00 | 1,340.00 | 9,476 |
| 12 Mar 2024 | 1,330.00 | 1,347.90 | 1,320.00 | 1,330.00 | 1,330.00 | 5,543 |
| 11 Mar 2024 | 1,330.00 | 1,349.00 | 1,310.00 | 1,330.00 | 1,330.00 | 8,443 |
| 08 Mar 2024 | 1,315.00 | 1,349.00 | 1,294.81 | 1,330.00 | 1,330.00 | 10,739 |
| 07 Mar 2024 | 1,315.00 | 1,329.70 | 1,300.00 | 1,315.00 | 1,315.00 | 1,606 |
| 06 Mar 2024 | 1,280.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,330.00 | 7,755 |
| 05 Mar 2024 | 1,275.00 | 1,315.00 | 1,273.00 | 1,315.00 | 1,315.00 | 1,109 |
| 04 Mar 2024 | 1,245.00 | 1,289.40 | 1,241.00 | 1,275.00 | 1,275.00 | 16,947 |
| 01 Mar 2024 | 1,245.00 | 1,257.00 | 1,230.00 | 1,245.00 | 1,245.00 | 10,954 |
| 29 Feb 2024 | 1,245.00 | 1,257.00 | 1,233.00 | 1,245.00 | 1,245.00 | 3,503 |
| 28 Feb 2024 | 1,245.00 | 1,260.00 | 1,231.20 | 1,245.00 | 1,245.00 | 7,645 |
| 27 Feb 2024 | 1,245.00 | 1,259.25 | 1,235.00 | 1,245.00 | 1,245.00 | 2,953 |
| 26 Feb 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1,768 |
| 23 Feb 2024 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 4,490 |
| 22 Feb 2024 | 1,235.00 | 1,248.50 | 1,222.00 | 1,235.00 | 1,235.00 | 1,465 |
| 21 Feb 2024 | 1,235.00 | 1,250.00 | 1,233.00 | 1,235.00 | 1,235.00 | 945 |
| 20 Feb 2024 | 1,230.00 | 1,270.00 | 1,210.50 | 1,270.00 | 1,270.00 | 4,184 |
| 19 Feb 2024 | 1,230.00 | 1,250.00 | 1,212.00 | 1,230.00 | 1,230.00 | 2,672 |
| 16 Feb 2024 | 1,230.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 15,118 |
| 15 Feb 2024 | 1,225.00 | 1,265.00 | 1,205.00 | 1,265.00 | 1,265.00 | 1,767 |
| 14 Feb 2024 | 1,220.00 | 1,219.00 | 1,201.00 | 1,225.00 | 1,225.00 | 11,966 |
| 13 Feb 2024 | 1,200.00 | 1,236.00 | 1,203.00 | 1,220.00 | 1,220.00 | 4,580 |
| 12 Feb 2024 | 1,150.00 | 1,218.00 | 1,135.00 | 1,200.00 | 1,200.00 | 31,889 |
| 09 Feb 2024 | 1,185.00 | 1,184.00 | 1,120.00 | 1,130.00 | 1,130.00 | 35,706 |
| 08 Feb 2024 | 1,185.00 | 1,196.00 | 1,170.00 | 1,185.00 | 1,185.00 | 7,248 |
| 07 Feb 2024 | 1,220.00 | 1,232.50 | 1,165.00 | 1,185.00 | 1,185.00 | 19,666 |
| 06 Feb 2024 | 1,240.00 | 1,240.00 | 1,190.10 | 1,220.00 | 1,220.00 | 11,558 |
| 05 Feb 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 11,290 |
| 02 Feb 2024 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 13,912 |
| 01 Feb 2024 | 1,280.00 | 1,282.00 | 1,221.00 | 1,240.00 | 1,240.00 | 15,045 |
| 31 Jan 2024 | 1,295.00 | 1,297.00 | 1,270.20 | 1,280.00 | 1,280.00 | 13,280 |
| 30 Jan 2024 | 1,280.00 | 1,307.00 | 1,271.60 | 1,290.00 | 1,290.00 | 16,328 |
| 29 Jan 2024 | 1,280.00 | 1,294.00 | 1,261.00 | 1,280.00 | 1,280.00 | 12,810 |
| 26 Jan 2024 | 1,290.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 16,395 |
| 25 Jan 2024 | 1,320.00 | 1,310.00 | 1,281.00 | 1,290.00 | 1,290.00 | 10,390 |
| 25 Jan 2024 | 7 Dividend | |||||
| 24 Jan 2024 | 1,325.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,313.00 | 3,624 |
| 23 Jan 2024 | 1,325.00 | 1,326.00 | 1,310.00 | 1,325.00 | 1,317.97 | 5,193 |
| 22 Jan 2024 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,352.79 | 9,259 |
| 19 Jan 2024 | 1,350.00 | 1,359.00 | 1,330.00 | 1,350.00 | 1,342.84 | 14,628 |
| 18 Jan 2024 | 1,350.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,342.84 | 4,284 |
| 17 Jan 2024 | 1,355.00 | 1,389.00 | 1,337.00 | 1,350.00 | 1,342.84 | 57,365 |
| 16 Jan 2024 | 1,370.00 | 1,405.00 | 1,355.30 | 1,370.00 | 1,362.73 | 36,370 |
| 15 Jan 2024 | 1,351.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,362.73 | 25,164 |
| 12 Jan 2024 | 1,380.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,367.71 | 13,851 |
| 11 Jan 2024 | 1,385.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,372.68 | 5,561 |
| 10 Jan 2024 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,377.66 | 4,930 |
| 09 Jan 2024 | 1,385.00 | 1,392.00 | 1,390.00 | 1,385.00 | 1,377.66 | 1,876 |
| 08 Jan 2024 | 1,405.00 | 1,406.50 | 1,360.02 | 1,385.00 | 1,377.66 | 8,635 |
| 05 Jan 2024 | 1,420.00 | 1,422.00 | 1,393.57 | 1,405.00 | 1,397.55 | 5,979 |
| 04 Jan 2024 | 1,415.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,432.36 | 18,545 |
| 03 Jan 2024 | 1,415.00 | 1,428.50 | 1,403.37 | 1,415.00 | 1,407.50 | 9,909 |
| 02 Jan 2024 | 1,385.00 | 1,430.00 | 1,382.00 | 1,415.00 | 1,407.50 | 10,126 |
| 29 Dec 2023 | 1,380.00 | 1,410.00 | 1,398.00 | 1,385.00 | 1,377.66 | 1,114 |
| 28 Dec 2023 | 1,370.00 | 1,398.00 | 1,362.00 | 1,380.00 | 1,372.68 | 5,609 |
| 27 Dec 2023 | 1,370.00 | 1,380.00 | 1,362.00 | 1,370.00 | 1,362.73 | 4,616 |
| 22 Dec 2023 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,362.73 | 6,799 |
| 21 Dec 2023 | 1,390.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,372.68 | 21,928 |
| 20 Dec 2023 | 1,380.00 | 1,409.00 | 1,380.00 | 1,390.00 | 1,382.63 | 9,839 |
| 19 Dec 2023 | 1,340.00 | 1,389.00 | 1,338.00 | 1,380.00 | 1,372.68 | 10,778 |
| 18 Dec 2023 | 1,340.00 | 1,349.00 | 1,335.00 | 1,340.00 | 1,332.89 | 1,198 |
| 15 Dec 2023 | 1,340.00 | 1,345.00 | 1,332.00 | 1,340.00 | 1,332.89 | 25,947 |
| 14 Dec 2023 | 1,350.00 | 1,347.00 | 1,330.00 | 1,340.00 | 1,332.89 | 4,948 |
| 13 Dec 2023 | 1,350.00 | 1,357.00 | 1,330.00 | 1,345.00 | 1,337.87 | 16,258 |
| 12 Dec 2023 | 1,310.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,352.79 | 25,838 |
| 11 Dec 2023 | 1,290.00 | 1,315.00 | 1,304.00 | 1,310.00 | 1,303.05 | 9,436 |
| 08 Dec 2023 | 1,265.00 | 1,308.00 | 1,265.50 | 1,290.00 | 1,283.16 | 10,544 |
| 07 Dec 2023 | 1,265.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,258.29 | 20,100 |
| 06 Dec 2023 | 1,320.00 | 1,328.00 | 1,254.00 | 1,265.00 | 1,258.29 | 27,936 |
| 05 Dec 2023 | 1,340.00 | 1,338.00 | 1,312.00 | 1,320.00 | 1,313.00 | 48,063 |
| 04 Dec 2023 | 1,355.00 | 1,358.90 | 1,330.00 | 1,330.00 | 1,322.95 | 28,324 |
| 01 Dec 2023 | 1,325.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,372.68 | 36,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.