1. Share Prices

  2. Solid State PLC (SOLI)

156.00p-1.50 (-0.95%)11 Sep 2025, 17:15
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
Sep 11, 2025157.50p155.90p150.00p156.00p198,194
Sep 10, 2025157.50p159.50p151.00p157.50p51,909
Sep 9, 2025157.50p160.00p155.00p157.50p65,329
Sep 8, 2025155.00p160.00p152.50p157.50p88,377
Sep 5, 2025152.50p154.75p146.20p150.00p105,769
Sep 4, 2025152.50p152.50p150.00p152.50p69,718
Sep 3, 2025152.50p152.90p150.00p152.50p27,307
Sep 2, 2025155.00p155.00p150.00p152.50p27,912
Sep 1, 2025156.50p157.90p151.25p155.00p26,285
Aug 29, 2025151.50p158.00p150.00p156.50p149,448
Aug 28, 2025152.50p153.50p150.25p151.50p6,991
Aug 27, 2025152.50p154.00p150.00p152.50p49,304
Aug 26, 2025156.50p158.00p150.00p152.50p26,935
Aug 22, 2025156.50p157.25p155.00p156.50p36,207
Aug 21, 2025157.50p158.75p155.00p156.50p32,407
Aug 20, 2025157.50p157.50p155.10p157.50p29,906
Aug 19, 2025157.50p157.50p155.00p157.50p16,833
Aug 18, 2025157.50p159.25p155.00p157.50p43,016
Aug 15, 2025157.50p157.50p155.00p157.50p50,647
Aug 14, 2025157.50p159.50p155.00p157.50p47,741
Aug 13, 2025157.50p159.97p155.10p157.50p49,301
Aug 12, 2025165.00p165.00p155.00p157.50p58,622
Aug 11, 2025167.50p168.85p165.10p167.50p27,801
Aug 8, 2025165.00p170.00p163.25p167.50p37,362
Aug 7, 2025165.00p168.90p160.00p165.00p31,136
Aug 6, 2025165.00p168.00p160.00p165.00p133,486
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.