Solid State plc (SOLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1,062.50 | 1,100.00 | 1,058.50 | 1,080.00 | 1,080.00 | 15,797 |
| 30 Mar 2023 | 1,062.50 | 1,074.50 | 1,050.00 | 1,062.50 | 1,062.50 | 29,034 |
| 29 Mar 2023 | 1,062.50 | 1,067.00 | 1,050.50 | 1,062.50 | 1,062.50 | 5,266 |
| 28 Mar 2023 | 1,090.00 | 1,093.00 | 1,050.90 | 1,062.50 | 1,062.50 | 23,024 |
| 27 Mar 2023 | 1,110.00 | 1,112.00 | 1,080.00 | 1,100.00 | 1,100.00 | 11,985 |
| 24 Mar 2023 | 1,117.50 | 1,125.00 | 1,101.00 | 1,110.00 | 1,110.00 | 6,869 |
| 23 Mar 2023 | 1,130.00 | 1,125.00 | 1,102.00 | 1,125.00 | 1,125.00 | 13,410 |
| 22 Mar 2023 | 1,130.00 | 1,137.00 | 1,120.00 | 1,130.00 | 1,130.00 | 10,615 |
| 21 Mar 2023 | 1,160.00 | 1,168.00 | 1,120.00 | 1,130.00 | 1,130.00 | 26,220 |
| 20 Mar 2023 | 1,205.00 | 1,206.00 | 1,150.00 | 1,160.00 | 1,160.00 | 6,923 |
| 17 Mar 2023 | 1,232.50 | 1,237.00 | 1,202.00 | 1,210.00 | 1,210.00 | 9,473 |
| 16 Mar 2023 | 1,235.00 | 1,235.00 | 1,212.00 | 1,227.50 | 1,227.50 | 9,552 |
| 15 Mar 2023 | 1,250.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,260.00 | 27,759 |
| 14 Mar 2023 | 1,250.00 | 1,255.00 | 1,195.00 | 1,250.00 | 1,250.00 | 103,431 |
| 13 Mar 2023 | 1,250.00 | 1,253.00 | 1,240.40 | 1,250.00 | 1,250.00 | 4,547 |
| 10 Mar 2023 | 1,305.00 | 1,305.00 | 1,240.48 | 1,260.00 | 1,260.00 | 9,652 |
| 09 Mar 2023 | 1,310.00 | 1,319.60 | 1,295.00 | 1,305.00 | 1,305.00 | 6,054 |
| 08 Mar 2023 | 1,310.00 | 1,316.00 | 1,300.00 | 1,310.00 | 1,310.00 | 7,425 |
| 07 Mar 2023 | 1,310.00 | 1,316.00 | 1,303.00 | 1,310.00 | 1,310.00 | 4,193 |
| 06 Mar 2023 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 9,296 |
| 03 Mar 2023 | 1,302.50 | 1,319.60 | 1,300.00 | 1,310.00 | 1,310.00 | 9,705 |
| 02 Mar 2023 | 1,292.50 | 1,304.00 | 1,293.00 | 1,302.50 | 1,302.50 | 5,708 |
| 01 Mar 2023 | 1,285.00 | 1,300.00 | 1,275.00 | 1,292.50 | 1,292.50 | 11,010 |
| 28 Feb 2023 | 1,307.50 | 1,315.00 | 1,281.00 | 1,315.00 | 1,315.00 | 7,528 |
| 27 Feb 2023 | 1,315.00 | 1,345.00 | 1,300.00 | 1,307.50 | 1,307.50 | 16,154 |
| 24 Feb 2023 | 1,330.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 10,068 |
| 23 Feb 2023 | 1,330.00 | 1,328.00 | 1,318.00 | 1,330.00 | 1,330.00 | 2,844 |
| 22 Feb 2023 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 3,669 |
| 21 Feb 2023 | 1,335.00 | 1,342.50 | 1,310.00 | 1,330.00 | 1,330.00 | 9,197 |
| 20 Feb 2023 | 1,335.00 | 1,344.00 | 1,324.00 | 1,335.00 | 1,335.00 | 1,383 |
| 17 Feb 2023 | 1,330.00 | 1,345.00 | 1,318.00 | 1,335.00 | 1,335.00 | 40,888 |
| 16 Feb 2023 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 5,125 |
| 15 Feb 2023 | 1,330.00 | 1,350.00 | 1,320.25 | 1,330.00 | 1,330.00 | 3,592 |
| 14 Feb 2023 | 1,330.00 | 1,344.00 | 1,310.00 | 1,330.00 | 1,330.00 | 10,274 |
| 13 Feb 2023 | 1,330.00 | 1,344.00 | 1,310.80 | 1,330.00 | 1,330.00 | 25,645 |
| 10 Feb 2023 | 1,340.00 | 1,349.00 | 1,305.00 | 1,340.00 | 1,340.00 | 22,753 |
| 09 Feb 2023 | 1,360.00 | 1,368.00 | 1,340.10 | 1,340.00 | 1,340.00 | 29,575 |
| 08 Feb 2023 | 1,360.00 | 1,359.00 | 1,350.40 | 1,360.00 | 1,360.00 | 4,815 |
| 07 Feb 2023 | 1,360.00 | 1,359.60 | 1,350.40 | 1,360.00 | 1,360.00 | 1,734 |
| 06 Feb 2023 | 1,360.00 | 1,364.00 | 1,350.20 | 1,360.00 | 1,360.00 | 43,470 |
| 03 Feb 2023 | 1,325.00 | 1,370.00 | 1,321.00 | 1,360.00 | 1,360.00 | 12,314 |
| 02 Feb 2023 | 1,325.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 5,919 |
| 01 Feb 2023 | 1,320.00 | 1,329.00 | 1,312.00 | 1,325.00 | 1,325.00 | 1,557 |
| 31 Jan 2023 | 1,355.00 | 1,342.00 | 1,310.02 | 1,320.00 | 1,320.00 | 6,853 |
| 30 Jan 2023 | 1,330.00 | 1,365.00 | 1,338.00 | 1,355.00 | 1,355.00 | 7,624 |
| 27 Jan 2023 | 1,325.00 | 1,339.40 | 1,320.00 | 1,330.00 | 1,330.00 | 3,299 |
| 26 Jan 2023 | 1,325.00 | 1,334.50 | 1,313.00 | 1,325.00 | 1,325.00 | 1,086 |
| 25 Jan 2023 | 1,325.00 | 1,339.00 | 1,313.00 | 1,325.00 | 1,325.00 | 1,820 |
| 24 Jan 2023 | 1,322.50 | 1,336.00 | 1,300.00 | 1,325.00 | 1,325.00 | 5,587 |
| 23 Jan 2023 | 1,270.00 | 1,338.95 | 1,274.00 | 1,322.50 | 1,322.50 | 16,058 |
| 20 Jan 2023 | 1,270.00 | 1,277.00 | 1,260.20 | 1,270.00 | 1,270.00 | 13,978 |
| 19 Jan 2023 | 1,270.00 | 1,278.00 | 1,260.04 | 1,270.00 | 1,270.00 | 52,439 |
| 18 Jan 2023 | 1,295.00 | 1,299.45 | 1,265.00 | 1,270.00 | 1,270.00 | 2,935 |
| 17 Jan 2023 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 7,595 |
| 16 Jan 2023 | 1,332.50 | 1,342.50 | 1,280.60 | 1,305.00 | 1,305.00 | 13,132 |
| 13 Jan 2023 | 1,260.00 | 1,340.80 | 1,230.00 | 1,332.50 | 1,332.50 | 23,912 |
| 12 Jan 2023 | 1,280.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 8,834 |
| 11 Jan 2023 | 1,355.00 | 1,358.00 | 1,280.00 | 1,275.00 | 1,275.00 | 9,248 |
| 10 Jan 2023 | 1,370.00 | 1,377.00 | 1,350.00 | 1,355.00 | 1,355.00 | 3,473 |
| 09 Jan 2023 | 1,410.00 | 1,404.00 | 1,354.00 | 1,370.00 | 1,370.00 | 5,978 |
| 06 Jan 2023 | 1,410.00 | 1,422.00 | 1,381.20 | 1,410.00 | 1,410.00 | 10,135 |
| 05 Jan 2023 | 1,410.00 | 1,427.00 | 1,405.00 | 1,410.00 | 1,410.00 | 8,824 |
| 04 Jan 2023 | 1,410.00 | 1,431.00 | 1,399.16 | 1,410.00 | 1,410.00 | 11,384 |
| 03 Jan 2023 | 1,410.00 | 1,435.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2,659 |
| 30 Dec 2022 | 1,410.00 | 1,433.00 | 1,419.00 | 1,410.00 | 1,410.00 | 9,224 |
| 29 Dec 2022 | 1,410.00 | 1,440.00 | 1,413.00 | 1,410.00 | 1,410.00 | 4,472 |
| 28 Dec 2022 | 1,400.00 | 1,440.00 | 1,411.00 | 1,410.00 | 1,410.00 | 5,774 |
| 23 Dec 2022 | 1,400.00 | 1,420.00 | 1,391.00 | 1,400.00 | 1,400.00 | 6,293 |
| 22 Dec 2022 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 7,567 |
| 21 Dec 2022 | 1,400.00 | 1,420.00 | 1,380.80 | 1,400.00 | 1,400.00 | 7,716 |
| 20 Dec 2022 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 10,966 |
| 19 Dec 2022 | 1,415.00 | 1,418.00 | 1,385.00 | 1,400.00 | 1,400.00 | 4,594 |
| 16 Dec 2022 | 1,415.00 | 1,425.00 | 1,404.00 | 1,415.00 | 1,415.00 | 8,647 |
| 15 Dec 2022 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 12,953 |
| 14 Dec 2022 | 1,415.00 | 1,475.00 | 1,416.00 | 1,435.00 | 1,435.00 | 30,676 |
| 13 Dec 2022 | 1,385.00 | 1,429.40 | 1,380.00 | 1,415.00 | 1,415.00 | 16,756 |
| 12 Dec 2022 | 1,335.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | 46,581 |
| 09 Dec 2022 | 1,335.00 | 1,348.50 | 1,327.00 | 1,335.00 | 1,335.00 | 9,118 |
| 08 Dec 2022 | 1,385.00 | 1,385.00 | 1,310.00 | 1,335.00 | 1,335.00 | 28,158 |
| 07 Dec 2022 | 1,385.00 | 1,395.50 | 1,345.00 | 1,385.00 | 1,385.00 | 159,690 |
| 06 Dec 2022 | 1,325.00 | 1,395.00 | 1,327.00 | 1,385.00 | 1,385.00 | 37,659 |
| 05 Dec 2022 | 1,295.00 | 1,331.35 | 1,282.00 | 1,315.00 | 1,315.00 | 14,150 |
| 02 Dec 2022 | 1,305.00 | 1,317.00 | 1,292.00 | 1,295.00 | 1,295.00 | 36,514 |
| 01 Dec 2022 | 1,300.00 | 1,319.00 | 1,277.00 | 1,305.00 | 1,305.00 | 13,115 |
| 30 Nov 2022 | 1,275.00 | 1,309.00 | 1,260.00 | 1,300.00 | 1,300.00 | 19,934 |
| 29 Nov 2022 | 1,250.00 | 1,289.00 | 1,250.90 | 1,275.00 | 1,275.00 | 3,577 |
| 28 Nov 2022 | 1,245.00 | 1,259.00 | 1,245.50 | 1,250.00 | 1,250.00 | 3,103 |
| 25 Nov 2022 | 1,245.00 | 1,257.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,695 |
| 24 Nov 2022 | 1,265.00 | 1,269.00 | 1,240.00 | 1,245.00 | 1,245.00 | 7,725 |
| 23 Nov 2022 | 1,290.00 | 1,304.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4,317 |
| 22 Nov 2022 | 1,240.00 | 1,289.20 | 1,249.60 | 1,290.00 | 1,290.00 | 7,945 |
| 21 Nov 2022 | 1,235.00 | 1,250.00 | 1,231.50 | 1,235.00 | 1,235.00 | 20,494 |
| 18 Nov 2022 | 1,245.00 | 1,250.00 | 1,218.50 | 1,235.00 | 1,235.00 | 23,531 |
| 17 Nov 2022 | 1,255.00 | 1,257.00 | 1,233.00 | 1,245.00 | 1,245.00 | 2,651 |
| 16 Nov 2022 | 1,255.00 | 1,258.00 | 1,245.00 | 1,255.00 | 1,255.00 | 1,230 |
| 15 Nov 2022 | 1,270.00 | 1,261.50 | 1,242.00 | 1,255.00 | 1,255.00 | 8,746 |
| 14 Nov 2022 | 1,300.00 | 1,324.00 | 1,252.00 | 1,270.00 | 1,270.00 | 10,633 |
| 11 Nov 2022 | 1,250.00 | 1,268.00 | 1,240.00 | 1,260.00 | 1,260.00 | 6,821 |
| 10 Nov 2022 | 1,225.00 | 1,248.00 | 1,228.50 | 1,250.00 | 1,250.00 | 6,253 |
| 09 Nov 2022 | 1,220.00 | 1,239.00 | 1,211.00 | 1,225.00 | 1,225.00 | 23,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
