1. Share Prices

  2. Solid State PLC (SOLI)

127.50p+0.00 (+0.00%)24 Dec 2024, 12:06
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
Dec 6, 2024122.50p125.00p120.10p123.50p71,465
Dec 5, 2024125.00p129.95p120.00p122.50p72,706
Dec 4, 2024125.00p127.25p120.20p125.00p54,039
Dec 3, 2024132.50p133.30p120.20p126.50p137,455
Dec 2, 2024135.00p140.00p130.25p132.50p93,924
Nov 29, 2024135.00p139.89p132.22p135.00p116,658
Nov 28, 2024135.00p139.50p131.00p135.00p42,645
Nov 27, 2024135.00p139.89p130.00p135.00p40,061
Nov 26, 2024135.00p139.94p130.00p135.00p211,909
Nov 25, 2024135.00p139.90p130.00p135.00p218,369
Nov 22, 2024117.50p135.00p115.50p132.50p225,467
Nov 21, 2024122.50p122.00p113.50p117.50p150,098
Nov 20, 2024127.50p128.80p120.00p122.00p143,966
Nov 19, 2024135.00p137.30p125.00p127.50p198,079
Nov 18, 2024137.50p145.00p130.37p135.00p305,896
Nov 15, 2024110.00p159.50p102.55p137.50p1,925,611
Nov 14, 2024212.50p212.50p205.00p212.50p17,425
Nov 13, 2024212.50p220.00p207.55p212.50p7,518
Nov 12, 2024212.50p220.00p210.00p220.00p35,690
Nov 11, 2024212.50p220.00p208.50p212.50p25,852
Nov 8, 2024207.50p220.00p206.00p212.50p41,486
Nov 7, 2024220.00p218.70p205.10p207.50p87,675
Nov 6, 2024240.00p240.00p212.50p220.00p466,715
Nov 5, 2024245.00p250.00p240.00p245.00p45,194
Nov 4, 2024235.00p249.75p236.00p245.00p24,999
Nov 1, 2024232.50p245.00p225.00p235.00p211,187
Oct 31, 2024230.00p239.00p229.00p230.00p54,623
Oct 30, 2024215.00p240.00p200.50p220.00p302,691
Oct 29, 2024225.00p228.50p210.00p215.00p103,757
Oct 28, 2024225.00p236.00p220.10p225.00p87,614
Oct 25, 2024225.00p230.00p220.00p225.00p42,694
Oct 24, 2024225.00p225.00p225.00p225.00p66,324
Oct 23, 2024225.00p229.90p220.00p220.00p169,908
Oct 22, 2024225.00p230.00p220.00p225.00p81,302
Oct 21, 2024235.00p235.00p220.00p225.00p55,590
Oct 18, 2024250.00p249.00p230.00p232.50p231,414
Oct 17, 2024255.00p259.45p245.50p250.50p65,938
Oct 16, 2024257.50p259.80p250.13p255.00p281,824
Oct 15, 2024255.00p260.00p250.00p257.50p61,205
Oct 14, 2024252.50p258.90p250.00p252.50p63,380
Oct 11, 2024252.50p255.00p250.25p252.50p11,345
Oct 10, 2024252.50p254.95p250.13p252.50p33,530
Oct 9, 2024250.00p254.50p250.00p252.50p26,973
Oct 8, 2024255.00p255.00p250.00p250.00p84,500
Oct 7, 2024265.00p269.77p250.00p255.00p109,007
Oct 4, 2024270.00p279.50p250.00p250.00p80,884
Oct 3, 2024262.50p282.22p255.00p270.00p169,734
Oct 2, 2024240.00p279.25p232.20p262.50p74,934
Oct 1, 2024235.00p237.40p232.06p235.00p11,480
Sep 30, 2024233.00p238.00p230.00p235.00p15,377
123456
Showing 1 to 50 of 255

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.