Solid State (SOLI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solid State

Date Open High Low Close* Volume
01/09/2025 156.50p 157.90p 151.25p 155.00p 26285
29/08/2025 151.50p 158.44p 150.00p 156.50p 149448
28/08/2025 152.50p 153.50p 150.25p 151.50p 6991
27/08/2025 152.50p 154.00p 150.00p 152.50p 49304
26/08/2025 156.50p 158.00p 150.00p 152.50p 26935
22/08/2025 156.50p 157.25p 155.00p 156.50p 36207
21/08/2025 157.50p 158.75p 155.00p 156.50p 32407
20/08/2025 157.50p 157.50p 155.10p 157.50p 29906
19/08/2025 157.50p 157.50p 155.00p 157.50p 16833
18/08/2025 157.50p 159.25p 155.00p 157.50p 43016
15/08/2025 157.50p 157.50p 155.00p 157.50p 50647
14/08/2025 157.50p 159.50p 155.00p 157.50p 47741
13/08/2025 157.50p 159.98p 155.10p 157.50p 49301
12/08/2025 165.00p 165.00p 155.00p 157.50p 58622
11/08/2025 167.50p 168.85p 165.10p 167.50p 27801
08/08/2025 165.00p 170.00p 163.25p 167.50p 37362
07/08/2025 165.00p 168.90p 160.00p 165.00p 31136
06/08/2025 165.00p 168.00p 160.00p 165.00p 133486
05/08/2025 167.50p 170.00p 160.00p 165.00p 96203
04/08/2025 167.50p 174.48p 160.00p 168.50p 94411
01/08/2025 172.50p 172.50p 160.00p 167.50p 39417
31/07/2025 172.50p 174.80p 170.00p 172.50p 28106
30/07/2025 170.00p 174.60p 165.00p 172.50p 40608
29/07/2025 180.00p 180.00p 166.50p 170.00p 49638
28/07/2025 180.00p 181.50p 174.60p 180.00p 19181
25/07/2025 180.00p 185.00p 175.10p 180.00p 71627
24/07/2025 178.50p 182.90p 175.00p 180.00p 85809
23/07/2025 178.50p 182.00p 178.50p 178.50p 44548
22/07/2025 177.50p 182.00p 177.50p 178.50p 72218
21/07/2025 176.50p 180.72p 176.50p 177.50p 6946
18/07/2025 176.50p 181.00p 176.25p 176.50p 21685
17/07/2025 177.50p 177.70p 175.00p 176.50p 169196
16/07/2025 184.00p 184.00p 175.50p 177.50p 44829
15/07/2025 186.00p 186.00p 180.00p 184.00p 66898
14/07/2025 186.00p 187.96p 184.00p 186.00p 45758
11/07/2025 184.00p 187.98p 181.25p 186.00p 62579
10/07/2025 184.00p 187.92p 180.00p 184.00p 176495
09/07/2025 184.00p 187.92p 180.00p 184.00p 93151
08/07/2025 207.50p 207.50p 180.00p 184.00p 369324
07/07/2025 205.00p 210.00p 203.50p 207.50p 97438
04/07/2025 205.00p 210.00p 202.60p 205.00p 33130
03/07/2025 205.00p 208.00p 200.50p 205.00p 55362
02/07/2025 205.00p 206.10p 200.50p 205.00p 30593
01/07/2025 205.00p 208.12p 200.00p 205.00p 126075
30/06/2025 205.00p 210.00p 200.00p 205.00p 62555
27/06/2025 205.00p 210.00p 201.00p 205.00p 45823
26/06/2025 185.00p 210.00p 185.00p 208.00p 123081
25/06/2025 185.00p 190.00p 180.00p 185.00p 24807
24/06/2025 185.00p 190.00p 180.00p 185.00p 62979
23/06/2025 185.00p 190.00p 184.75p 185.00p 79678
20/06/2025 186.00p 189.20p 182.00p 186.00p 86266
19/06/2025 186.00p 189.00p 184.60p 186.00p 48051
18/06/2025 186.00p 188.50p 182.00p 186.00p 58140
17/06/2025 186.00p 189.20p 182.00p 186.00p 43227
16/06/2025 186.00p 190.00p 183.60p 186.00p 24571
13/06/2025 187.50p 190.00p 182.16p 186.00p 34656
12/06/2025 187.50p 189.00p 185.00p 187.50p 19055
11/06/2025 195.00p 195.00p 185.00p 187.50p 72650
10/06/2025 195.00p 198.00p 190.00p 195.00p 42615
09/06/2025 195.00p 200.00p 191.50p 195.00p 51856
06/06/2025 185.00p 200.00p 185.00p 195.00p 50486
05/06/2025 185.00p 190.00p 183.80p 185.00p 18828
04/06/2025 175.00p 190.00p 175.00p 185.00p 77739
03/06/2025 172.50p 179.50p 166.50p 175.00p 85754
02/06/2025 170.00p 180.00p 167.60p 172.50p 110345
30/05/2025 170.00p 175.00p 168.75p 170.00p 74840
29/05/2025 177.50p 177.50p 165.36p 170.00p 77668
28/05/2025 177.50p 179.45p 175.00p 177.50p 60264
27/05/2025 180.00p 180.00p 175.10p 177.50p 49876
23/05/2025 180.00p 180.00p 175.00p 180.00p 52963
22/05/2025 182.50p 185.00p 175.00p 180.00p 42280
21/05/2025 182.50p 183.50p 180.00p 182.50p 43513
20/05/2025 187.50p 188.46p 180.50p 182.50p 23603
19/05/2025 190.00p 194.50p 185.00p 187.50p 28701
16/05/2025 190.00p 193.00p 186.00p 190.00p 32855
15/05/2025 187.50p 190.00p 180.00p 185.00p 56851
14/05/2025 192.50p 192.50p 185.00p 187.50p 26778
13/05/2025 195.00p 195.00p 190.00p 192.50p 31571
12/05/2025 195.00p 200.00p 192.50p 195.00p 104688
09/05/2025 195.00p 200.00p 192.50p 195.00p 26551
08/05/2025 192.50p 200.00p 190.00p 195.00p 48446
07/05/2025 192.50p 195.00p 190.00p 192.50p 50419
06/05/2025 190.00p 194.00p 185.00p 192.50p 72954
02/05/2025 190.00p 194.00p 188.80p 190.00p 16729
01/05/2025 190.00p 192.50p 187.55p 190.00p 28260
30/04/2025 172.50p 199.80p 172.50p 192.00p 227111
29/04/2025 167.50p 170.00p 165.00p 167.50p 45547
28/04/2025 167.50p 167.50p 166.25p 167.50p 12742
25/04/2025 167.50p 170.00p 165.10p 167.50p 13137
24/04/2025 177.50p 177.50p 166.00p 167.50p 29095
23/04/2025 178.75p 184.75p 174.00p 177.50p 75251
22/04/2025 155.00p 180.00p 155.00p 178.75p 83435
17/04/2025 155.00p 159.95p 155.00p 155.00p 7523
16/04/2025 155.00p 156.50p 152.90p 155.00p 23047
15/04/2025 155.00p 159.80p 150.00p 155.00p 16349
14/04/2025 155.00p 160.00p 150.50p 155.00p 60047
11/04/2025 157.50p 158.40p 145.00p 155.00p 180834
10/04/2025 150.00p 165.00p 150.00p 157.50p 52886
09/04/2025 155.00p 156.00p 146.67p 150.00p 39607
08/04/2025 142.50p 160.00p 141.06p 155.00p 107265
07/04/2025 147.50p 147.50p 140.00p 142.50p 45084
04/04/2025 152.50p 154.50p 145.00p 147.50p 44490
03/04/2025 162.50p 162.50p 150.50p 152.50p 91220
02/04/2025 167.50p 169.00p 160.00p 162.50p 75922
01/04/2025 167.50p 169.45p 165.50p 167.50p 37330
31/03/2025 167.50p 170.00p 165.00p 167.50p 84600
28/03/2025 167.50p 168.00p 165.00p 167.50p 130704
27/03/2025 175.00p 175.00p 162.00p 167.50p 76666
26/03/2025 177.50p 177.50p 170.00p 175.00p 32541
25/03/2025 187.50p 187.50p 175.00p 177.50p 95980
24/03/2025 190.00p 193.75p 185.25p 187.50p 86685
21/03/2025 187.50p 195.00p 187.50p 190.00p 53159
20/03/2025 205.00p 205.00p 182.00p 187.50p 117525
19/03/2025 205.00p 208.75p 200.00p 205.00p 92561
18/03/2025 200.00p 210.00p 200.00p 205.00p 79997
17/03/2025 200.00p 205.00p 199.52p 200.00p 32252
14/03/2025 195.00p 205.00p 193.95p 200.00p 40535
13/03/2025 195.00p 203.70p 190.00p 197.00p 62964
12/03/2025 202.50p 205.00p 190.26p 195.00p 115866
11/03/2025 185.00p 205.00p 185.00p 202.50p 463136
10/03/2025 170.00p 180.00p 170.00p 175.00p 121996
07/03/2025 159.00p 170.00p 159.00p 167.50p 160378
06/03/2025 157.50p 163.50p 157.50p 159.00p 139584
05/03/2025 157.50p 160.00p 155.25p 157.50p 145958
04/03/2025 140.00p 159.00p 139.50p 153.00p 175691
03/03/2025 132.50p 144.89p 131.55p 140.00p 95455
28/02/2025 135.00p 136.00p 130.12p 132.50p 60044
27/02/2025 145.00p 145.00p 130.10p 135.00p 88734
26/02/2025 147.50p 148.40p 141.00p 145.00p 62916
25/02/2025 147.50p 149.85p 145.00p 147.50p 19139
24/02/2025 152.50p 154.75p 145.00p 147.50p 79950
21/02/2025 155.00p 157.00p 150.00p 152.50p 60487
20/02/2025 155.00p 157.00p 152.25p 155.00p 16983
19/02/2025 155.00p 158.00p 150.00p 155.00p 87220
18/02/2025 155.00p 160.00p 155.00p 157.50p 43756
17/02/2025 150.00p 159.75p 150.00p 155.00p 44061
14/02/2025 150.00p 155.00p 147.50p 150.00p 35739
13/02/2025 155.00p 159.00p 145.00p 150.00p 46569
12/02/2025 157.50p 159.00p 152.20p 155.00p 66506
11/02/2025 152.50p 160.00p 152.50p 157.50p 50353
10/02/2025 145.00p 155.00p 144.00p 152.50p 60375
07/02/2025 132.50p 150.00p 132.50p 145.00p 128019
06/02/2025 125.00p 134.00p 120.11p 132.50p 127991
05/02/2025 125.00p 129.75p 122.50p 125.00p 61332
04/02/2025 125.00p 132.40p 120.00p 126.00p 62531
03/02/2025 132.50p 134.75p 121.50p 125.00p 125708
31/01/2025 137.50p 139.87p 130.00p 132.50p 63272
30/01/2025 140.00p 140.90p 135.03p 137.50p 22140
29/01/2025 145.00p 145.00p 136.50p 140.00p 49049
28/01/2025 145.00p 148.00p 140.20p 145.00p 23478
27/01/2025 147.50p 150.00p 142.00p 145.00p 57903
24/01/2025 148.50p 150.00p 145.00p 147.50p 74197
23/01/2025 155.00p 155.00p 146.37p 148.50p 34369
22/01/2025 152.50p 155.00p 150.67p 152.50p 20474
21/01/2025 154.00p 157.50p 150.00p 152.50p 73622
20/01/2025 160.00p 162.25p 150.00p 154.00p 66324
17/01/2025 160.00p 162.50p 155.01p 160.00p 217043
16/01/2025 160.00p 161.15p 155.01p 160.00p 23345
15/01/2025 160.00p 165.00p 156.25p 160.00p 126825
14/01/2025 160.00p 162.50p 155.20p 160.00p 30698
13/01/2025 160.00p 160.10p 156.00p 160.00p 48273
10/01/2025 160.00p 163.70p 155.25p 160.00p 113820
09/01/2025 162.50p 165.00p 155.54p 160.00p 182823
08/01/2025 160.00p 165.00p 155.00p 163.00p 108021
07/01/2025 147.50p 164.85p 137.50p 160.00p 218142
06/01/2025 137.50p 150.00p 135.00p 147.50p 131244
03/01/2025 130.00p 144.00p 129.45p 137.50p 83577
02/01/2025 130.00p 135.00p 125.00p 130.00p 56966
31/12/2024 130.00p 135.00p 127.88p 130.00p 13629
30/12/2024 127.50p 134.63p 125.25p 130.00p 23668
27/12/2024 127.50p 134.63p 125.25p 127.50p 8665
24/12/2024 127.50p 130.00p 124.10p 127.50p 35972
23/12/2024 127.50p 134.63p 122.15p 127.50p 45122
20/12/2024 127.50p 128.00p 121.12p 127.50p 36762
19/12/2024 127.50p 132.00p 122.10p 127.50p 68932
18/12/2024 130.00p 132.25p 125.00p 127.50p 116735
17/12/2024 130.00p 135.00p 125.35p 130.00p 34103
16/12/2024 130.00p 135.00p 125.00p 130.00p 265924
13/12/2024 130.00p 135.00p 125.66p 130.00p 50172
12/12/2024 130.00p 134.65p 125.00p 130.00p 134762
11/12/2024 132.50p 140.00p 127.25p 130.00p 120389
10/12/2024 105.00p 139.50p 105.00p 130.00p 193137
09/12/2024 122.50p 123.50p 118.00p 120.00p 82541
06/12/2024 122.50p 125.00p 120.10p 123.50p 71465
05/12/2024 125.00p 129.95p 120.00p 122.50p 72706
04/12/2024 125.00p 127.25p 120.20p 125.00p 54039
03/12/2024 132.50p 133.30p 120.20p 126.50p 137455
02/12/2024 135.00p 140.00p 130.25p 132.50p 93924
29/11/2024 135.00p 139.89p 132.21p 135.00p 91658
28/11/2024 135.00p 139.50p 131.00p 135.00p 42645
27/11/2024 135.00p 139.89p 130.00p 135.00p 40061
26/11/2024 135.00p 139.94p 130.00p 135.00p 211909
25/11/2024 135.00p 139.90p 130.00p 135.00p 218369
22/11/2024 117.50p 135.00p 115.50p 132.50p 224467
21/11/2024 122.50p 122.50p 113.50p 117.50p 150098
20/11/2024 127.50p 128.80p 120.01p 122.00p 143966
19/11/2024 135.00p 137.30p 125.00p 127.50p 163079
18/11/2024 137.50p 145.00p 130.37p 135.00p 305896
15/11/2024 110.00p 159.50p 100.00p 137.50p 1564911
14/11/2024 212.50p 212.50p 205.00p 212.50p 17425

*Close Price adjusted for both dividends and splits