1. Share Prices

  2. Solid State PLC (SOLI)

165.00p+0.00 (+0.00%)06 Aug 2025, 17:09
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
Aug 5, 2025167.50p170.00p160.00p165.00p96,203
Aug 4, 2025167.50p174.47p160.00p168.50p94,411
Aug 1, 2025172.50p172.00p160.00p167.50p39,417
Jul 31, 2025172.50p174.80p170.00p172.50p28,106
Jul 30, 2025170.00p174.60p165.00p172.50p40,608
Jul 29, 2025180.00p178.75p166.50p170.00p49,638
Jul 28, 2025180.00p181.50p174.60p180.00p19,181
Jul 25, 2025180.00p185.00p175.10p180.00p71,627
Jul 24, 2025178.50p182.90p175.00p180.00p85,809
Jul 23, 2025178.50p182.00p178.50p178.50p44,548
Jul 22, 2025177.50p182.00p178.13p178.50p72,218
Jul 21, 2025176.50p180.72p177.00p177.50p6,946
Jul 18, 2025176.50p181.00p176.25p176.50p21,685
Jul 17, 2025177.50p177.70p175.00p176.50p169,196
Jul 16, 2025184.00p180.00p175.50p177.50p44,829
Jul 15, 2025186.00p185.00p180.00p184.00p66,898
Jul 14, 2025186.00p187.96p184.00p186.00p45,758
Jul 11, 2025184.00p187.98p181.25p186.00p62,579
Jul 10, 2025184.00p187.92p180.00p184.00p176,495
Jul 9, 2025184.00p187.92p180.00p184.00p93,151
Jul 8, 2025207.50p206.80p180.00p184.00p369,324
Jul 7, 2025205.00p210.00p203.50p207.50p134,938
Jul 4, 2025205.00p210.00p202.60p205.00p33,130
Jul 3, 2025205.00p208.00p200.50p205.00p55,362
Jul 2, 2025205.00p206.10p200.50p205.00p30,593
Jul 1, 2025205.00p208.13p200.00p205.00p126,075
Jun 30, 2025205.00p210.00p200.00p205.00p62,555
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
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41