Shares Magazine
165.00p-2.50 (-1.49%)31 Mar 2025, 11:03
Solid State PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 167.50p | 168.00p | 165.00p | 167.50p | 130,704 |
| Mar 27, 2025 | 175.00p | 172.00p | 162.00p | 167.50p | 76,666 |
| Mar 26, 2025 | 177.50p | 175.10p | 170.00p | 175.00p | 32,541 |
| Mar 25, 2025 | 187.50p | 187.50p | 175.00p | 177.50p | 95,980 |
| Mar 24, 2025 | 190.00p | 193.75p | 185.25p | 187.50p | 86,685 |
| Mar 21, 2025 | 187.50p | 195.00p | 187.50p | 190.00p | 53,159 |
| Mar 20, 2025 | 205.00p | 205.00p | 182.00p | 187.50p | 117,525 |
| Mar 19, 2025 | 205.00p | 208.75p | 200.00p | 205.00p | 92,561 |
| Mar 18, 2025 | 200.00p | 210.00p | 200.00p | 205.00p | 79,997 |
| Mar 17, 2025 | 200.00p | 205.00p | 199.53p | 200.00p | 32,252 |
| Mar 14, 2025 | 195.00p | 205.00p | 193.95p | 200.00p | 40,535 |
| Mar 13, 2025 | 195.00p | 203.70p | 190.00p | 197.00p | 62,964 |
| Mar 12, 2025 | 202.50p | 205.00p | 190.26p | 195.00p | 115,866 |
| Mar 11, 2025 | 185.00p | 205.00p | 190.00p | 202.50p | 463,136 |
| Mar 10, 2025 | 170.00p | 180.00p | 170.00p | 175.00p | 121,996 |
| Mar 7, 2025 | 159.00p | 170.00p | 159.30p | 167.50p | 160,378 |
| Mar 6, 2025 | 157.50p | 163.50p | 157.50p | 159.00p | 139,584 |
| Mar 5, 2025 | 157.50p | 160.00p | 155.25p | 157.50p | 145,958 |
| Mar 4, 2025 | 140.00p | 159.00p | 139.50p | 153.00p | 175,691 |
| Mar 3, 2025 | 132.50p | 144.89p | 131.55p | 140.00p | 95,455 |
| Feb 28, 2025 | 135.00p | 136.20p | 130.13p | 132.50p | 85,044 |
| Feb 27, 2025 | 145.00p | 144.00p | 130.10p | 135.00p | 88,734 |
| Feb 26, 2025 | 147.50p | 148.40p | 141.00p | 145.00p | 62,916 |
| Feb 25, 2025 | 147.50p | 149.85p | 145.00p | 147.50p | 19,139 |
| Feb 24, 2025 | 152.50p | 154.75p | 145.00p | 147.50p | 79,950 |
| Feb 21, 2025 | 155.00p | 157.00p | 150.00p | 152.50p | 60,487 |
| Feb 20, 2025 | 155.00p | 157.00p | 152.25p | 155.00p | 16,983 |
| Feb 19, 2025 | 155.00p | 158.00p | 150.00p | 155.00p | 87,220 |
| Feb 18, 2025 | 155.00p | 160.00p | 155.10p | 157.50p | 43,756 |
| Feb 17, 2025 | 150.00p | 159.75p | 150.25p | 155.00p | 44,061 |
| Feb 14, 2025 | 150.00p | 155.00p | 147.50p | 150.00p | 35,739 |
| Feb 13, 2025 | 155.00p | 159.00p | 145.00p | 150.00p | 46,569 |
| Feb 12, 2025 | 157.50p | 159.00p | 152.20p | 155.00p | 66,506 |
| Feb 11, 2025 | 152.50p | 160.00p | 156.00p | 157.50p | 50,353 |
| Feb 10, 2025 | 145.00p | 155.00p | 144.00p | 152.50p | 60,375 |
| Feb 7, 2025 | 132.50p | 150.00p | 134.90p | 145.00p | 128,019 |
| Feb 6, 2025 | 125.00p | 134.00p | 120.11p | 132.50p | 127,991 |
| Feb 5, 2025 | 125.00p | 129.75p | 122.50p | 125.00p | 96,332 |
| Feb 4, 2025 | 125.00p | 132.40p | 120.00p | 126.00p | 222,531 |
| Feb 3, 2025 | 132.50p | 134.75p | 121.50p | 125.00p | 125,708 |
| Jan 31, 2025 | 137.50p | 139.88p | 130.00p | 132.50p | 63,272 |
| Jan 30, 2025 | 140.00p | 140.90p | 135.03p | 137.50p | 22,140 |
| Jan 29, 2025 | 145.00p | 144.75p | 136.50p | 140.00p | 49,049 |
| Jan 28, 2025 | 145.00p | 148.00p | 140.20p | 145.00p | 23,478 |
| Jan 27, 2025 | 147.50p | 150.00p | 142.00p | 145.00p | 57,903 |
| Jan 24, 2025 | 148.50p | 150.00p | 145.00p | 147.50p | 74,197 |
| Jan 23, 2025 | 155.00p | 153.50p | 146.37p | 148.50p | 34,369 |
| Jan 22, 2025 | 152.50p | 155.00p | 150.67p | 152.50p | 20,474 |
| Jan 21, 2025 | 154.00p | 157.50p | 150.00p | 152.50p | 73,622 |
| Jan 20, 2025 | 160.00p | 162.25p | 150.00p | 154.00p | 66,324 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |