Education
About Us
Working with TipRanks
Follow Us
Solid State PLC (GB:SOLI)
LSE:SOLI
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
190.00
193.00
186.00
190.00
190.00
+2.70%
32,855
0.43
May 15, 2025
187.50
190.00
180.00
185.00
185.00
-1.33%
56,851
0.74
May 14, 2025
192.50
192.50
185.00
187.50
187.50
-2.60%
26,778
0.35
May 13, 2025
195.00
194.90
190.00
192.50
192.50
-1.28%
31,571
0.41
May 12, 2025
195.00
200.00
192.50
195.00
195.00
0.00%
104,688
1.34
May 09, 2025
195.00
200.00
192.50
195.00
195.00
0.00%
26,551
0.33
May 08, 2025
192.50
200.00
190.00
195.00
195.00
+1.30%
48,446
0.60
May 07, 2025
192.50
195.00
190.00
192.50
192.50
0.00%
50,419
0.61
May 06, 2025
190.00
194.00
185.00
192.50
192.50
+1.32%
72,954
0.87
May 02, 2025
190.00
194.00
188.80
190.00
190.00
0.00%
16,729
0.20
May 01, 2025
190.00
192.50
187.55
190.00
190.00
-1.04%
28,260
0.33
Apr 30, 2025
172.50
199.80
178.00
192.00
192.00
+14.63%
227,111
2.77
Apr 29, 2025
167.50
170.00
165.00
167.50
167.50
0.00%
45,547
0.56
Apr 28, 2025
167.50
166.57
166.25
167.50
167.50
0.00%
12,742
0.15
Apr 25, 2025
167.50
170.00
165.10
167.50
167.50
0.00%
13,137
0.16
Apr 24, 2025
177.50
175.75
166.00
167.50
167.50
-5.63%
29,095
0.35
Apr 23, 2025
178.75
184.75
174.00
177.50
177.50
-0.70%
75,251
0.91
Apr 22, 2025
155.00
180.00
155.50
178.75
178.75
+15.32%
83,435
1.01
Apr 17, 2025
155.00
159.95
155.00
155.00
155.00
0.00%
7,523
0.09
Apr 16, 2025
155.00
156.50
152.90
155.00
155.00
0.00%
23,047
0.27
Apr 15, 2025
155.00
159.80
150.00
155.00
155.00
0.00%
16,349
0.19
Apr 14, 2025
155.00
160.00
150.50
155.00
155.00
0.00%
60,047
0.69
Apr 11, 2025
157.50
158.40
145.00
155.00
155.00
-1.59%
180,834
2.12
Apr 10, 2025
150.00
165.00
152.95
157.50
157.50
+5.00%
52,886
0.62
Apr 09, 2025
155.00
156.00
146.67
150.00
150.00
-3.23%
39,607
0.46
Apr 08, 2025
142.50
160.00
141.06
155.00
155.00
+8.77%
107,265
1.23
Apr 07, 2025
147.50
145.50
140.00
142.50
142.50
-3.39%
45,084
0.51
Apr 04, 2025
152.50
154.50
145.00
147.50
147.50
-3.28%
77,598
0.86
Apr 03, 2025
162.50
160.00
150.50
152.50
152.50
-6.15%
91,220
1.00
Apr 02, 2025
167.50
169.00
160.00
162.50
162.50
-2.99%
75,922
0.83
Apr 01, 2025
167.50
169.45
165.50
167.50
167.50
0.00%
37,330
0.41
Mar 31, 2025
167.50
170.00
165.00
167.50
167.50
0.00%
84,600
0.93
Mar 28, 2025
167.50
168.00
165.00
167.50
167.50
0.00%
130,704
1.47
Mar 27, 2025
175.00
172.00
162.00
167.50
167.50
-4.29%
76,666
0.87
Mar 26, 2025
177.50
175.10
170.00
175.00
175.00
-1.41%
32,541
0.37
Mar 25, 2025
187.50
187.50
175.00
177.50
177.50
-5.33%
95,980
1.10
Mar 24, 2025
190.00
193.75
185.25
187.50
187.50
-1.32%
86,685
1.00
Mar 21, 2025
187.50
195.00
187.50
190.00
190.00
+1.33%
53,159
0.61
Mar 20, 2025
205.00
205.00
182.00
187.50
187.50
-8.54%
117,525
1.36
Mar 19, 2025
205.00
208.75
200.00
205.00
205.00
0.00%
92,561
1.08
Mar 18, 2025
200.00
210.00
200.00
205.00
205.00
+2.50%
79,997
0.90
Mar 17, 2025
200.00
205.00
199.53
200.00
200.00
0.00%
32,252
0.36
Mar 14, 2025
195.00
205.00
193.95
200.00
200.00
+1.52%
40,535
0.45
Mar 13, 2025
195.00
203.70
190.00
197.00
197.00
+1.03%
62,964
0.69
Mar 12, 2025
202.50
205.00
190.26
195.00
195.00
-3.70%
115,866
1.25
Mar 11, 2025
185.00
205.00
190.00
202.50
202.50
+15.71%
463,136
5.36
Mar 10, 2025
170.00
180.00
170.00
175.00
175.00
+4.48%
121,996
1.43
Mar 07, 2025
159.00
170.00
159.30
167.50
167.50
+5.35%
160,378
1.90
Mar 06, 2025
157.50
163.50
157.50
159.00
159.00
+0.95%
139,584
1.68
Mar 05, 2025
157.50
160.00
155.25
157.50
157.50
+2.94%
145,958
1.76
Rows: