1. Share Prices

  2. Solid State PLC (SOLI)

155.70p+0.70 (+0.45%)05 Dec 2025, 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 4, 2025155.00p160.00p154.40p155.00p59,230
Dec 3, 2025157.50p160.00p150.00p155.00p98,567
Dec 2, 2025145.00p158.70p142.00p157.50p223,690
Dec 1, 2025146.50p154.00p140.00p145.00p140,462
Nov 28, 2025140.00p144.90p136.25p142.50p144,107
Nov 27, 2025141.00p144.00p136.10p140.00p50,527
Nov 26, 2025142.50p141.00p137.00p141.00p31,822
Nov 25, 2025142.50p144.50p140.00p142.50p20,950
Nov 24, 2025142.50p142.50p140.00p142.50p27,728
Nov 21, 2025142.50p144.50p140.00p142.50p42,154
Nov 20, 2025145.00p150.00p140.00p142.50p146,277
Nov 19, 2025140.00p141.50p135.10p137.50p53,290
Nov 18, 2025147.50p145.00p136.56p140.40p80,236
Nov 17, 2025148.25p149.75p145.00p147.50p37,825
Nov 14, 2025147.50p148.25p145.00p147.50p56,739
Nov 13, 2025150.00p153.00p143.55p147.50p98,202
Nov 12, 2025145.00p154.90p145.00p150.00p118,796
Nov 11, 2025145.00p148.00p144.30p148.00p26,410
Nov 10, 2025145.00p148.00p142.00p145.00p43,570
Nov 7, 2025146.00p148.00p142.40p145.00p89,216
Nov 6, 2025145.00p149.00p142.60p146.00p158,195
Nov 5, 2025140.00p149.90p140.00p145.00p108,794
Nov 4, 2025142.50p149.93p135.00p140.00p241,343
Nov 3, 2025147.50p150.00p136.45p142.50p76,090
Oct 31, 2025152.00p155.50p145.00p147.50p73,131
Oct 30, 2025152.50p165.00p155.00p164.90p251,385
Oct 29, 2025142.50p147.22p140.00p142.50p168,763
Oct 28, 2025146.00p149.89p141.00p145.00p61,159
Oct 27, 2025150.00p154.50p145.00p147.50p49,436
Oct 24, 2025150.00p154.00p146.65p150.00p48,622
Oct 23, 2025150.00p154.75p145.00p150.00p140,097
Oct 22, 2025157.50p157.20p145.00p150.00p191,594
Oct 21, 2025162.50p162.30p155.00p157.50p16,799
Oct 20, 2025162.50p165.00p160.00p162.50p19,003
Oct 17, 2025172.50p169.80p160.10p162.50p57,820
Oct 16, 2025172.50p172.20p166.00p172.50p11,131
Oct 15, 2025172.50p177.50p166.50p172.50p144,487
Oct 14, 2025175.00p179.89p170.00p172.50p347,268
Oct 13, 2025177.50p180.00p175.00p175.00p120,342
Oct 10, 2025175.00p180.00p172.60p177.50p74,997
Oct 9, 2025175.00p179.50p170.05p175.00p25,700
Oct 8, 2025175.00p177.90p170.00p175.00p40,322
Oct 7, 2025178.00p178.00p171.50p175.00p20,621
Oct 6, 2025175.00p179.30p170.22p175.00p107,396
Oct 3, 2025175.00p179.30p171.50p175.00p33,088
Oct 2, 2025165.00p178.00p165.00p175.00p86,742
Oct 1, 2025165.00p168.50p160.00p165.00p29,815
Sep 30, 2025165.00p168.50p160.00p165.00p24,022
Sep 29, 2025167.50p175.00p160.34p165.00p30,104
Sep 26, 2025165.00p169.35p160.00p165.00p69,313
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC149.2015.48
Greggs PLC1,687.006.10
Elementis PLC167.104.31
Ssp Group PLC171.303.88
Ceres Power Holdings PLC349.433.75
Ocado Group PLC190.453.37

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Big Yellow Group PLC1,018.00-4.86
Trainline PLC212.40-3.37
Mony Group PLC186.10-3.07
Hays PLC53.85-2.45
Ithaca Energy PLC173.36-2.50