1. Share Prices

  2. Solid State PLC (SOLI)

157.50p+2.50 (+1.61%)05 Dec 2025, 16:25
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
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, 2025145.00p148.00p144.30p145.00p41,080
Nov 10, 2025145.00p148.00p142.00p145.00p43,570
Nov 7, 2025146.00p148.00p142.40p145.00p89,216
Nov 6, 2025145.00p149.00p142.60p146.00p169,897
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, 2025160.00p155.50p145.00p147.50p73,131
Oct 30, 2025152.50p165.00p155.00p160.00p267,195
Oct 29, 2025142.50p147.22p140.00p142.50p168,763
Oct 28, 2025147.50p149.89p141.00p145.00p61,159
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, 2025175.00p178.00p171.50p175.00p20,621
Oct 6, 2025175.00p179.30p170.22p175.00p107,396
Oct 3, 2025175.00p0.00p0.00p175.00p0
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
Sep 25, 2025170.00p169.50p161.50p165.00p37,612
Sep 24, 2025172.50p172.00p165.01p170.00p37,235
Sep 23, 2025170.00p175.00p170.00p172.50p12,533
Sep 22, 2025170.00p175.00p168.00p170.00p143,786
Sep 19, 2025165.00p174.50p161.50p170.00p124,104
Sep 18, 2025157.50p168.75p157.50p165.00p88,359
Sep 17, 2025156.50p158.39p153.14p157.50p1,380,793
Sep 16, 2025156.50p156.50p153.14p156.50p13,550
Sep 15, 2025156.50p161.00p153.00p156.50p64,686
Sep 12, 2025156.00p159.30p153.35p156.50p48,363
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.