1. Share Prices

  2. Solid State PLC (SOLI)

205.00p-5.00 (-2.44%)30 Jun 2025, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Solid State PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 2025205.00p210.00p201.00p205.00p45,823
Jun 26, 2025185.00p210.00p185.00p208.00p123,081
Jun 25, 2025185.00p190.00p180.00p185.00p24,807
Jun 24, 2025185.00p190.00p180.00p185.00p62,979
Jun 23, 2025185.00p190.00p184.75p185.00p129,678
Jun 20, 2025186.00p190.00p182.00p186.00p101,266
Jun 19, 2025186.00p189.00p184.60p186.00p68,051
Jun 18, 2025186.00p188.50p182.00p186.00p84,140
Jun 17, 2025186.00p189.20p182.00p186.00p43,227
Jun 16, 2025186.00p190.00p183.60p186.00p24,571
Jun 13, 2025187.50p190.00p182.16p186.00p34,656
Jun 12, 2025187.50p189.00p185.00p187.50p19,055
Jun 11, 2025195.00p194.80p185.00p187.50p72,650
Jun 10, 2025195.00p198.00p190.00p195.00p42,615
Jun 9, 2025195.00p200.00p191.50p195.00p91,856
Jun 6, 2025185.00p200.00p187.10p195.00p50,486
Jun 5, 2025185.00p190.00p183.80p185.00p18,828
Jun 4, 2025175.00p190.00p179.50p185.00p77,739
Jun 3, 2025172.50p179.50p166.50p175.00p85,754
Jun 2, 2025170.00p180.00p167.60p172.50p110,345
May 30, 2025170.00p175.00p168.75p170.00p99,840
May 29, 2025177.50p175.00p165.36p170.00p77,668
May 28, 2025177.50p179.45p175.00p177.50p60,264
May 27, 2025180.00p180.00p175.10p177.50p49,876
May 23, 2025180.00p180.00p175.00p180.00p52,963
May 22, 2025182.50p185.00p175.00p180.00p42,280
May 21, 2025182.50p183.50p180.00p182.50p43,513
May 20, 2025187.50p188.46p180.50p182.50p23,603
May 19, 2025190.00p194.50p185.00p187.50p28,701
May 16, 2025190.00p193.00p186.00p190.00p32,855
May 15, 2025187.50p190.00p180.00p185.00p56,851
May 14, 2025192.50p192.50p185.00p187.50p26,778
May 13, 2025195.00p194.90p190.00p192.50p31,571
May 12, 2025195.00p200.00p192.50p195.00p104,688
May 9, 2025195.00p200.00p192.50p195.00p26,551
May 8, 2025192.50p200.00p190.00p195.00p48,446
May 7, 2025192.50p195.00p190.00p192.50p50,419
May 6, 2025190.00p194.00p185.00p192.50p72,954
May 2, 2025190.00p194.00p188.80p190.00p16,729
May 1, 2025190.00p192.50p187.55p190.00p28,260
Apr 30, 2025172.50p199.80p178.00p192.00p227,111
Apr 29, 2025167.50p170.00p165.00p167.50p45,547
Apr 28, 2025167.50p166.56p166.25p167.50p12,742
Apr 25, 2025167.50p170.00p165.10p167.50p13,137
Apr 24, 2025177.50p175.75p166.00p167.50p29,095
Apr 23, 2025178.75p184.75p174.00p177.50p75,251
Apr 22, 2025155.00p180.00p155.50p178.75p83,435
Apr 17, 2025155.00p159.95p155.00p155.00p7,523
Apr 16, 2025155.00p156.50p152.90p155.00p23,047
Apr 15, 2025155.00p159.80p150.00p155.00p16,349
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited446.695.35
Sdcl Efficiency Income Trust PLC56.604.24
Drax Group PLC695.002.96
Carnival PLC1,834.002.92
W.A.G Payment Solutions PLC86.402.86
Burberry Group PLC1,182.502.83

Fallers

CompanyPrice% Chg
Prs Reit (The) PLC107.60-4.27
Molten Ventures PLC319.40-4.20
Intermediate Capital Group PLC1,931.00-4.03
Crest Nicholson Holdings PLC187.20-3.85
Persimmon PLC1,295.89-3.79
C&C Group PLC163.00-3.55
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00