Solid State plc (SOLI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:24PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1,520.00 | 1,527.00 | 1,500.00 | 1,510.00 | 1,510.00 | 18,177 |
| May 21, 2024 | 1,515.00 | 1,533.75 | 1,490.00 | 1,530.00 | 1,530.00 | 27,070 |
| May 20, 2024 | 1,520.00 | 1,524.00 | 1,490.00 | 1,515.00 | 1,515.00 | 9,411 |
| May 17, 2024 | 1,505.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | 12,867 |
| May 16, 2024 | 1,485.00 | 1,520.00 | 1,487.00 | 1,505.00 | 1,505.00 | 18,074 |
| May 15, 2024 | 1,470.00 | 1,509.00 | 1,465.50 | 1,485.00 | 1,485.00 | 4,308 |
| May 14, 2024 | 1,470.00 | 1,510.00 | 1,463.50 | 1,510.00 | 1,510.00 | 5,376 |
| May 13, 2024 | 1,470.00 | 1,490.00 | 1,456.00 | 1,490.00 | 1,490.00 | 62,508 |
| May 10, 2024 | 1,415.00 | 1,497.50 | 1,415.25 | 1,470.00 | 1,470.00 | 18,324 |
| May 09, 2024 | 1,405.00 | 1,440.00 | 1,393.00 | 1,415.00 | 1,415.00 | 4,285 |
| May 08, 2024 | 1,415.00 | 1,447.50 | 1,392.50 | 1,405.00 | 1,405.00 | 15,144 |
| May 07, 2024 | 1,380.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 8,690 |
| May 03, 2024 | 1,375.00 | 1,398.00 | 1,355.00 | 1,375.00 | 1,375.00 | 4,324 |
| May 02, 2024 | 1,375.00 | 1,399.95 | 1,360.00 | 1,375.00 | 1,375.00 | 14,151 |
| May 01, 2024 | 1,375.00 | 1,399.00 | 1,378.25 | 1,375.00 | 1,375.00 | 6,541 |
| Apr 30, 2024 | 1,370.00 | 1,397.50 | 1,367.00 | 1,375.00 | 1,375.00 | 10,736 |
| Apr 29, 2024 | 1,370.00 | 1,389.00 | 1,362.00 | 1,370.00 | 1,370.00 | 6,717 |
| Apr 26, 2024 | 1,375.00 | 1,389.00 | 1,355.50 | 1,370.00 | 1,370.00 | 4,907 |
| Apr 25, 2024 | 1,375.00 | 1,395.00 | 1,373.50 | 1,375.00 | 1,375.00 | 3,073 |
| Apr 24, 2024 | 1,375.00 | 1,397.50 | 1,375.00 | 1,375.00 | 1,375.00 | 4,820 |
| Apr 23, 2024 | 1,375.00 | 1,400.00 | 1,355.00 | 1,375.00 | 1,375.00 | 10,756 |
| Apr 22, 2024 | 1,365.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,786 |
| Apr 19, 2024 | 1,355.00 | 1,368.20 | 1,346.00 | 1,365.00 | 1,365.00 | 9,835 |
| Apr 18, 2024 | 1,355.00 | 1,363.50 | 1,342.00 | 1,355.00 | 1,355.00 | 1,277 |
| Apr 17, 2024 | 1,355.00 | 1,363.50 | 1,340.00 | 1,355.00 | 1,355.00 | 8,683 |
| Apr 16, 2024 | 1,370.00 | 1,364.00 | 1,340.00 | 1,355.00 | 1,355.00 | 9,030 |
| Apr 15, 2024 | 1,345.00 | 1,389.00 | 1,325.00 | 1,375.00 | 1,375.00 | 8,865 |
| Apr 12, 2024 | 1,340.00 | 1,369.00 | 1,320.00 | 1,345.00 | 1,345.00 | 13,571 |
| Apr 11, 2024 | 1,335.00 | 1,365.00 | 1,312.50 | 1,340.00 | 1,340.00 | 13,168 |
| Apr 10, 2024 | 1,340.00 | 1,349.00 | 1,325.00 | 1,335.00 | 1,335.00 | 36,326 |
| Apr 09, 2024 | 1,340.00 | 1,360.00 | 1,322.00 | 1,340.00 | 1,340.00 | 4,247 |
| Apr 08, 2024 | 1,340.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 7,956 |
| Apr 05, 2024 | 1,340.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 5,408 |
| Apr 04, 2024 | 1,345.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 21,814 |
| Apr 03, 2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,345.00 | 1,345.00 | 9,049 |
| Apr 02, 2024 | 1,345.00 | 1,357.00 | 1,330.00 | 1,345.00 | 1,345.00 | 23,540 |
| Mar 28, 2024 | 1,325.00 | 1,350.00 | 1,325.20 | 1,345.00 | 1,345.00 | 31,622 |
| Mar 27, 2024 | 1,395.00 | 1,474.25 | 1,303.00 | 1,325.00 | 1,325.00 | 62,442 |
| Mar 26, 2024 | 1,390.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 5,524 |
| Mar 25, 2024 | 1,390.00 | 1,409.00 | 1,370.00 | 1,390.00 | 1,390.00 | 54,475 |
| Mar 22, 2024 | 1,390.00 | 1,408.00 | 1,365.27 | 1,390.00 | 1,390.00 | 12,297 |
| Mar 21, 2024 | 1,375.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 36,816 |
| Mar 20, 2024 | 1,350.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,415.00 | 31,835 |
| Mar 19, 2024 | 1,345.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | 11,226 |
| Mar 18, 2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 12,213 |
| Mar 15, 2024 | 1,335.00 | 1,349.10 | 1,325.00 | 1,335.00 | 1,335.00 | 20,667 |
| Mar 14, 2024 | 1,340.00 | 1,367.00 | 1,320.00 | 1,335.00 | 1,335.00 | 9,439 |
| Mar 13, 2024 | 1,330.00 | 1,354.00 | 1,338.00 | 1,340.00 | 1,340.00 | 9,476 |
| Mar 12, 2024 | 1,330.00 | 1,347.90 | 1,320.00 | 1,330.00 | 1,330.00 | 5,543 |
| Mar 11, 2024 | 1,330.00 | 1,349.00 | 1,310.00 | 1,330.00 | 1,330.00 | 8,443 |
| Mar 08, 2024 | 1,315.00 | 1,349.00 | 1,294.81 | 1,330.00 | 1,330.00 | 10,739 |
| Mar 07, 2024 | 1,315.00 | 1,329.70 | 1,300.00 | 1,315.00 | 1,315.00 | 1,606 |
| Mar 06, 2024 | 1,280.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,330.00 | 7,755 |
| Mar 05, 2024 | 1,275.00 | 1,315.00 | 1,273.00 | 1,315.00 | 1,315.00 | 1,109 |
| Mar 04, 2024 | 1,245.00 | 1,289.40 | 1,241.00 | 1,275.00 | 1,275.00 | 16,947 |
| Mar 01, 2024 | 1,245.00 | 1,257.00 | 1,230.00 | 1,245.00 | 1,245.00 | 10,954 |
| Feb 29, 2024 | 1,245.00 | 1,257.00 | 1,233.00 | 1,245.00 | 1,245.00 | 3,503 |
| Feb 28, 2024 | 1,245.00 | 1,260.00 | 1,231.20 | 1,245.00 | 1,245.00 | 7,645 |
| Feb 27, 2024 | 1,245.00 | 1,259.25 | 1,235.00 | 1,245.00 | 1,245.00 | 2,953 |
| Feb 26, 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1,768 |
| Feb 23, 2024 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 4,490 |
| Feb 22, 2024 | 1,235.00 | 1,248.50 | 1,222.00 | 1,235.00 | 1,235.00 | 1,465 |
| Feb 21, 2024 | 1,235.00 | 1,250.00 | 1,233.00 | 1,235.00 | 1,235.00 | 945 |
| Feb 20, 2024 | 1,230.00 | 1,270.00 | 1,210.50 | 1,270.00 | 1,270.00 | 4,184 |
| Feb 19, 2024 | 1,230.00 | 1,250.00 | 1,212.00 | 1,230.00 | 1,230.00 | 2,672 |
| Feb 16, 2024 | 1,230.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 15,118 |
| Feb 15, 2024 | 1,225.00 | 1,265.00 | 1,205.00 | 1,265.00 | 1,265.00 | 1,767 |
| Feb 14, 2024 | 1,220.00 | 1,219.00 | 1,201.00 | 1,225.00 | 1,225.00 | 11,966 |
| Feb 13, 2024 | 1,200.00 | 1,236.00 | 1,203.00 | 1,220.00 | 1,220.00 | 4,580 |
| Feb 12, 2024 | 1,150.00 | 1,218.00 | 1,135.00 | 1,200.00 | 1,200.00 | 31,889 |
| Feb 09, 2024 | 1,185.00 | 1,184.00 | 1,120.00 | 1,130.00 | 1,130.00 | 35,706 |
| Feb 08, 2024 | 1,185.00 | 1,196.00 | 1,170.00 | 1,185.00 | 1,185.00 | 7,248 |
| Feb 07, 2024 | 1,220.00 | 1,232.50 | 1,165.00 | 1,185.00 | 1,185.00 | 19,666 |
| Feb 06, 2024 | 1,240.00 | 1,240.00 | 1,190.10 | 1,220.00 | 1,220.00 | 11,558 |
| Feb 05, 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 11,290 |
| Feb 02, 2024 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 13,912 |
| Feb 01, 2024 | 1,280.00 | 1,282.00 | 1,221.00 | 1,240.00 | 1,240.00 | 15,045 |
| Jan 31, 2024 | 1,295.00 | 1,297.00 | 1,270.20 | 1,280.00 | 1,280.00 | 13,280 |
| Jan 30, 2024 | 1,280.00 | 1,307.00 | 1,271.60 | 1,290.00 | 1,290.00 | 16,328 |
| Jan 29, 2024 | 1,280.00 | 1,294.00 | 1,261.00 | 1,280.00 | 1,280.00 | 12,810 |
| Jan 26, 2024 | 1,290.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 16,395 |
| Jan 25, 2024 | 1,320.00 | 1,310.00 | 1,281.00 | 1,290.00 | 1,290.00 | 10,390 |
| Jan 25, 2024 | 7 Dividend | |||||
| Jan 24, 2024 | 1,325.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,313.00 | 3,624 |
| Jan 23, 2024 | 1,325.00 | 1,326.00 | 1,310.00 | 1,325.00 | 1,317.97 | 5,193 |
| Jan 22, 2024 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,352.79 | 9,259 |
| Jan 19, 2024 | 1,350.00 | 1,359.00 | 1,330.00 | 1,350.00 | 1,342.84 | 14,628 |
| Jan 18, 2024 | 1,350.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,342.84 | 4,284 |
| Jan 17, 2024 | 1,355.00 | 1,389.00 | 1,337.00 | 1,350.00 | 1,342.84 | 57,365 |
| Jan 16, 2024 | 1,370.00 | 1,405.00 | 1,355.30 | 1,370.00 | 1,362.73 | 36,370 |
| Jan 15, 2024 | 1,351.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,362.73 | 25,164 |
| Jan 12, 2024 | 1,380.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,367.71 | 13,851 |
| Jan 11, 2024 | 1,385.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,372.68 | 5,561 |
| Jan 10, 2024 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,377.66 | 4,930 |
| Jan 09, 2024 | 1,385.00 | 1,392.00 | 1,390.00 | 1,385.00 | 1,377.66 | 1,876 |
| Jan 08, 2024 | 1,405.00 | 1,406.50 | 1,360.02 | 1,385.00 | 1,377.66 | 8,635 |
| Jan 05, 2024 | 1,420.00 | 1,422.00 | 1,393.57 | 1,405.00 | 1,397.55 | 5,979 |
| Jan 04, 2024 | 1,415.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,432.36 | 18,545 |
| Jan 03, 2024 | 1,415.00 | 1,428.50 | 1,403.37 | 1,415.00 | 1,407.50 | 9,909 |
| Jan 02, 2024 | 1,385.00 | 1,430.00 | 1,382.00 | 1,415.00 | 1,407.50 | 10,126 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.