186.00p+0.00 (+0.00%)14 Jul 2025, 16:28
Solid State PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 186.00p | 187.96p | 184.00p | 186.00p | 45,758 |
Jul 11, 2025 | 184.00p | 187.98p | 181.25p | 186.00p | 62,579 |
Jul 10, 2025 | 184.00p | 187.92p | 180.00p | 184.00p | 176,495 |
Jul 9, 2025 | 184.00p | 187.92p | 180.00p | 184.00p | 93,151 |
Jul 8, 2025 | 207.50p | 206.80p | 180.00p | 184.00p | 369,324 |
Jul 7, 2025 | 205.00p | 210.00p | 203.50p | 207.50p | 134,938 |
Jul 4, 2025 | 205.00p | 210.00p | 202.60p | 205.00p | 33,130 |
Jul 3, 2025 | 205.00p | 208.00p | 200.50p | 205.00p | 55,362 |
Jul 2, 2025 | 205.00p | 206.10p | 200.50p | 205.00p | 30,593 |
Jul 1, 2025 | 205.00p | 208.13p | 200.00p | 205.00p | 126,075 |
Jun 30, 2025 | 205.00p | 210.00p | 200.00p | 205.00p | 62,555 |
Jun 27, 2025 | 205.00p | 210.00p | 201.00p | 205.00p | 45,823 |
Jun 26, 2025 | 185.00p | 210.00p | 185.00p | 208.00p | 123,081 |
Jun 25, 2025 | 185.00p | 190.00p | 180.00p | 185.00p | 24,807 |
Jun 24, 2025 | 185.00p | 190.00p | 180.00p | 185.00p | 62,979 |
Jun 23, 2025 | 185.00p | 190.00p | 184.75p | 185.00p | 129,678 |
Jun 20, 2025 | 186.00p | 190.00p | 182.00p | 186.00p | 101,266 |
Jun 19, 2025 | 186.00p | 189.00p | 184.60p | 186.00p | 68,051 |
Jun 18, 2025 | 186.00p | 188.50p | 182.00p | 186.00p | 84,140 |
Jun 17, 2025 | 186.00p | 189.20p | 182.00p | 186.00p | 43,227 |
Jun 16, 2025 | 186.00p | 190.00p | 183.60p | 186.00p | 24,571 |
Jun 13, 2025 | 187.50p | 190.00p | 182.16p | 186.00p | 34,656 |
Jun 12, 2025 | 187.50p | 189.00p | 185.00p | 187.50p | 19,055 |
Jun 11, 2025 | 195.00p | 194.80p | 185.00p | 187.50p | 72,650 |
Jun 10, 2025 | 195.00p | 198.00p | 190.00p | 195.00p | 42,615 |
Jun 9, 2025 | 195.00p | 200.00p | 191.50p | 195.00p | 91,856 |
Jun 6, 2025 | 185.00p | 200.00p | 187.10p | 195.00p | 50,486 |
Jun 5, 2025 | 185.00p | 190.00p | 183.80p | 185.00p | 18,828 |
Jun 4, 2025 | 175.00p | 190.00p | 179.50p | 185.00p | 77,739 |
Jun 3, 2025 | 172.50p | 179.50p | 166.50p | 175.00p | 85,754 |
Jun 2, 2025 | 170.00p | 180.00p | 167.60p | 172.50p | 110,345 |
May 30, 2025 | 170.00p | 175.00p | 168.75p | 170.00p | 99,840 |
May 29, 2025 | 177.50p | 175.00p | 165.36p | 170.00p | 77,668 |
May 28, 2025 | 177.50p | 179.45p | 175.00p | 177.50p | 60,264 |
May 27, 2025 | 180.00p | 180.00p | 175.10p | 177.50p | 49,876 |
May 23, 2025 | 180.00p | 180.00p | 175.00p | 180.00p | 52,963 |
May 22, 2025 | 182.50p | 185.00p | 175.00p | 180.00p | 42,280 |
May 21, 2025 | 182.50p | 183.50p | 180.00p | 182.50p | 43,513 |
May 20, 2025 | 187.50p | 188.46p | 180.50p | 182.50p | 23,603 |
May 19, 2025 | 190.00p | 194.50p | 185.00p | 187.50p | 28,701 |
May 16, 2025 | 190.00p | 193.00p | 186.00p | 190.00p | 32,855 |
May 15, 2025 | 187.50p | 190.00p | 180.00p | 185.00p | 56,851 |
May 14, 2025 | 192.50p | 192.50p | 185.00p | 187.50p | 26,778 |
May 13, 2025 | 195.00p | 194.90p | 190.00p | 192.50p | 31,571 |
May 12, 2025 | 195.00p | 200.00p | 192.50p | 195.00p | 104,688 |
May 9, 2025 | 195.00p | 200.00p | 192.50p | 195.00p | 26,551 |
May 8, 2025 | 192.50p | 200.00p | 190.00p | 195.00p | 48,446 |
May 7, 2025 | 192.50p | 195.00p | 190.00p | 192.50p | 50,419 |
May 6, 2025 | 190.00p | 194.00p | 185.00p | 192.50p | 72,954 |
May 2, 2025 | 190.00p | 194.00p | 188.80p | 190.00p | 16,729 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.