Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2025 157.50p 166.00p 157.50p 165.00p 213439
05/12/2025 155.00p 160.00p 154.51p 157.50p 63873
04/12/2025 155.00p 160.00p 154.40p 155.00p 59230
03/12/2025 157.50p 160.00p 150.00p 155.00p 98567
02/12/2025 145.00p 158.70p 142.00p 157.50p 223690
01/12/2025 146.50p 154.00p 140.00p 145.00p 140462
28/11/2025 140.00p 144.90p 136.25p 142.50p 144107
27/11/2025 141.00p 144.00p 136.10p 140.00p 50527
26/11/2025 142.50p 142.50p 137.00p 141.00p 31822
25/11/2025 142.50p 144.50p 140.00p 142.50p 20950
24/11/2025 142.50p 142.50p 140.00p 142.50p 27728
21/11/2025 142.50p 144.50p 140.00p 142.50p 42154
20/11/2025 145.00p 150.00p 140.00p 142.50p 146277
19/11/2025 140.00p 141.50p 135.10p 137.50p 53290
18/11/2025 147.50p 147.50p 136.56p 140.00p 84576
17/11/2025 147.50p 149.75p 145.00p 147.50p 37825
14/11/2025 147.50p 148.25p 145.00p 147.50p 56739
13/11/2025 150.00p 153.00p 143.55p 147.50p 98202
12/11/2025 145.00p 154.90p 145.00p 150.00p 118796
11/11/2025 145.00p 148.00p 144.30p 145.00p 41080
10/11/2025 145.00p 148.00p 142.00p 145.00p 43570
07/11/2025 146.00p 148.00p 142.40p 145.00p 89216
06/11/2025 145.00p 149.00p 142.60p 146.00p 149897
05/11/2025 140.00p 149.90p 140.00p 145.00p 108794
04/11/2025 142.50p 149.93p 135.00p 140.00p 241343
03/11/2025 147.50p 150.00p 136.45p 142.50p 76090
31/10/2025 160.00p 165.00p 145.00p 147.50p 73131
30/10/2025 152.50p 165.00p 152.50p 160.00p 230595
29/10/2025 142.50p 147.22p 140.00p 142.50p 118763
28/10/2025 147.50p 149.89p 141.00p 145.00p 61159
27/10/2025 150.00p 154.50p 145.00p 147.50p 49436
24/10/2025 150.00p 154.00p 146.65p 150.00p 48622
23/10/2025 150.00p 154.75p 145.00p 150.00p 140097
22/10/2025 157.50p 157.50p 145.00p 150.00p 166594
21/10/2025 162.50p 162.50p 155.00p 157.50p 16799
20/10/2025 162.50p 165.00p 160.00p 162.50p 19003
17/10/2025 172.50p 172.50p 160.10p 162.50p 57820
16/10/2025 172.50p 172.50p 166.00p 172.50p 11131
15/10/2025 172.50p 177.50p 166.50p 172.50p 144487
14/10/2025 175.00p 179.89p 170.00p 172.50p 347268
13/10/2025 177.50p 180.00p 175.00p 175.00p 120342
10/10/2025 175.00p 180.00p 172.60p 177.50p 74997
09/10/2025 175.00p 179.50p 170.05p 175.00p 25700
08/10/2025 175.00p 177.90p 170.00p 175.00p 40322
07/10/2025 175.00p 178.00p 171.50p 175.00p 20621
06/10/2025 175.00p 179.30p 170.22p 175.00p 107396
03/10/2025 175.00p 179.30p 171.50p 175.00p 33088
02/10/2025 165.00p 178.00p 165.00p 175.00p 86742
01/10/2025 165.00p 168.50p 160.00p 165.00p 29815
30/09/2025 165.00p 168.50p 160.00p 165.00p 24022
29/09/2025 167.50p 175.00p 160.34p 165.00p 30104
26/09/2025 165.00p 169.35p 160.00p 165.00p 69313
25/09/2025 170.00p 170.00p 161.50p 165.00p 37612
24/09/2025 172.50p 172.50p 165.01p 170.00p 37235
23/09/2025 170.00p 175.00p 170.00p 172.50p 12533
22/09/2025 170.00p 175.00p 168.00p 170.00p 143786
19/09/2025 165.00p 174.50p 161.50p 170.00p 124104
18/09/2025 157.50p 168.75p 157.50p 165.00p 88359
17/09/2025 156.50p 158.39p 153.14p 157.50p 1380793
16/09/2025 156.50p 156.50p 156.50p 156.50p 13550
15/09/2025 156.50p 161.00p 153.00p 156.50p 64686
12/09/2025 156.00p 159.30p 153.35p 156.50p 48363
11/09/2025 157.50p 157.50p 157.50p 156.00p 133194
10/09/2025 157.50p 159.50p 151.00p 157.50p 51909
09/09/2025 157.50p 160.00p 155.00p 157.50p 65329
08/09/2025 155.00p 160.00p 152.50p 157.50p 88377
05/09/2025 152.50p 154.75p 146.20p 150.00p 53269
04/09/2025 152.50p 152.50p 150.00p 152.50p 69718
03/09/2025 152.50p 152.90p 150.00p 152.50p 27307
02/09/2025 155.00p 155.00p 150.00p 152.50p 27912
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

*Close Price adjusted for both dividends and splits