UK markets close in 2 hours 2 minutes

Solid State plc (SOLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
990.00+4.00 (+0.41%)
As of 12:18PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022972.501,000.00972.50990.00990.004,522
04 Oct 20221,007.001,005.00980.00986.00986.003,955
03 Oct 20221,015.001,022.00985.001,007.001,007.004,783
30 Sept 20221,025.001,028.90984.001,015.001,015.0011,751
29 Sept 20221,025.001,040.001,000.001,025.001,025.003,143
28 Sept 20221,040.001,039.00968.441,025.001,025.0025,922
27 Sept 20221,090.001,077.001,033.001,040.001,040.0043,361
26 Sept 20221,090.001,089.001,074.001,087.001,087.004,845
23 Sept 20221,090.001,099.001,070.001,090.001,090.006,850
22 Sept 20221,095.001,100.001,075.001,090.001,090.0017,315
21 Sept 20221,085.001,109.001,050.001,095.001,095.005,071
20 Sept 20221,085.001,110.001,087.001,085.001,085.003,553
16 Sept 20221,085.001,113.001,085.001,085.001,085.004,313
15 Sept 20221,070.001,118.001,065.001,085.001,085.005,882
14 Sept 20221,075.001,100.001,040.001,070.001,070.004,376
13 Sept 20221,120.001,126.501,050.001,085.001,085.0031,081
12 Sept 20221,120.251,139.001,115.001,120.001,120.006,347
09 Sept 20221,120.001,138.001,110.001,120.001,120.008,726
08 Sept 20221,140.001,147.001,121.001,120.001,120.009,194
07 Sept 20221,125.001,169.001,131.001,140.001,140.0041,642
06 Sept 20221,125.001,132.001,102.001,125.001,125.002,658
05 Sept 20221,125.001,135.001,100.001,125.001,125.009,884
02 Sept 20221,110.001,139.001,100.001,125.001,125.003,403
01 Sept 20221,125.001,149.001,100.001,110.001,110.004,506
01 Sept 202213.25 Dividend
31 Aug 20221,130.001,160.001,112.111,130.001,116.758,635
30 Aug 20221,125.001,157.001,106.001,130.001,116.7513,512
26 Aug 20221,125.001,150.001,105.001,150.001,136.522,990
25 Aug 20221,135.001,142.501,102.501,125.001,111.8120,898
24 Aug 20221,130.001,142.801,125.001,135.001,121.694,636
23 Aug 20221,130.001,134.801,115.001,130.001,116.759,352
22 Aug 20221,130.001,137.601,111.001,130.001,116.759,744
19 Aug 20221,125.001,144.501,125.001,130.001,116.752,113
18 Aug 20221,125.001,137.001,125.001,125.001,111.811,678
17 Aug 20221,125.001,150.001,125.001,125.001,111.819,962
16 Aug 20221,125.001,138.001,112.001,125.001,111.817,869
15 Aug 20221,125.001,148.001,125.001,125.001,111.812,197
12 Aug 20221,125.001,144.001,125.001,125.001,111.81944
11 Aug 20221,125.001,136.001,123.701,125.001,111.817,433
10 Aug 20221,125.001,137.001,100.001,125.001,111.8121,191
09 Aug 20221,125.001,145.001,111.001,125.001,111.812,348
08 Aug 20221,125.001,130.001,110.001,125.001,111.8111,910
05 Aug 20221,130.001,149.001,120.011,125.001,111.815,649
04 Aug 20221,120.001,150.001,100.001,130.001,116.7537,972
03 Aug 20221,110.001,138.001,090.001,120.001,106.8779,336
02 Aug 20221,110.001,122.001,025.001,110.001,096.989,424
01 Aug 20221,110.001,140.001,025.001,110.001,096.9836,838
29 Jul 20221,110.001,140.001,025.001,110.001,096.9864,599
28 Jul 20221,110.001,133.001,107.001,110.001,096.98285
27 Jul 20221,100.001,139.401,101.001,110.001,096.986,146
26 Jul 20221,120.001,120.001,092.001,100.001,087.102,483
25 Jul 20221,130.001,135.001,104.001,120.001,106.873,509
22 Jul 20221,125.001,140.001,120.001,130.001,116.754,964
21 Jul 20221,100.001,140.001,100.001,125.001,111.8126,056
20 Jul 20221,075.001,110.001,074.501,100.001,087.1010,567
19 Jul 20221,060.001,089.501,052.001,075.001,062.397,182
18 Jul 20221,060.001,070.001,050.001,060.001,047.5754,671
15 Jul 20221,055.001,060.001,040.001,060.001,047.5710,077
14 Jul 20221,055.001,043.001,040.001,055.001,042.632,959
13 Jul 20221,090.001,110.001,040.001,055.001,042.6325,103
12 Jul 20221,145.001,218.001,148.001,210.001,195.816,351
11 Jul 20221,135.001,164.001,132.001,145.001,131.5717,786
08 Jul 20221,135.001,163.001,131.001,135.001,121.69420
07 Jul 20221,135.001,159.001,124.001,135.001,121.691,086
06 Jul 20221,135.001,159.001,122.001,135.001,121.69316
05 Jul 20221,135.001,168.001,122.001,135.001,121.693,927
04 Jul 20221,135.001,163.001,111.001,135.001,121.6913,873
01 Jul 20221,125.001,163.001,119.001,135.001,121.69622
30 Jun 20221,145.001,158.001,119.001,125.001,111.815,195
29 Jun 20221,150.001,152.001,120.001,145.001,131.5720,973
28 Jun 20221,135.001,170.001,120.001,150.001,136.523,623
27 Jun 20221,135.001,148.501,130.501,135.001,121.6923,689
24 Jun 20221,135.001,147.001,130.501,135.001,121.691,009
23 Jun 20221,125.001,150.001,101.001,135.001,121.699,556
22 Jun 20221,125.001,130.001,102.501,125.001,111.811,657
21 Jun 20221,125.001,135.001,105.001,125.001,111.8111,706
20 Jun 20221,110.001,140.001,100.001,125.001,111.817,202
17 Jun 20221,090.001,117.001,075.001,090.001,077.221,442
16 Jun 20221,090.001,117.001,070.001,090.001,077.2213,060
15 Jun 20221,075.001,100.001,081.001,090.001,077.222,886
14 Jun 20221,075.001,097.001,070.251,075.001,062.393,709
13 Jun 20221,095.001,117.501,054.001,075.001,062.3946,987
10 Jun 20221,095.001,100.001,081.001,095.001,082.166,166
09 Jun 20221,095.001,103.831,072.001,095.001,082.1616,052
08 Jun 20221,095.001,101.001,072.501,095.001,082.163,414
07 Jun 20221,085.001,120.001,090.001,095.001,082.165,018
06 Jun 20221,080.001,098.001,067.001,085.001,072.285,471
01 Jun 20221,050.001,090.001,048.501,080.001,067.346,307
31 May 20221,050.001,062.001,040.001,050.001,037.691,341
30 May 20221,050.001,062.001,059.001,050.001,037.691,974
27 May 20221,050.001,062.001,035.601,050.001,037.692,719
26 May 20221,050.001,062.001,031.001,050.001,037.6911,904
25 May 20221,050.001,064.001,025.001,050.001,037.6914,792
24 May 20221,065.001,074.001,037.501,050.001,037.695,779
23 May 20221,055.001,068.001,050.001,065.001,052.514,083
20 May 20221,050.001,064.001,049.001,055.001,042.633,032
19 May 20221,050.001,064.001,037.001,050.001,037.69992
18 May 20221,060.001,064.001,035.001,050.001,037.694,767
17 May 20221,050.001,068.001,033.001,060.001,047.572,621
16 May 20221,030.001,037.501,015.001,030.001,017.921,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...