Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Solid State (SOLI) Share Price

Intraday
Historical

Price	160.00p on 30-10-2025 at 19:40:08
Change	17.50p 12.28%
Buy	165.00p
Sell	155.00p

Last Trade:	Buy 12,200.00 at 165.00p
Day's Volume:	267,195
Last Close:	160.00p
Open:	152.50p
ISIN:	GB0008237132

Day's Range	152.50p - 162.50p
52wk Range:	105.00p - 245.00p
Market Capitalisation:	£90.95m
VWAP:	160.06412p
Shares in Issue:	56.84m

Sector: Electronic and Electrical Equipment

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Solid State (SOLI) Latest Trades
Buy*	12,200	165.00p	Suspected BUY Trade	16:25:58 - 30-Oct-25
Buy*	12,200	165.00p	Suspected BUY Trade	16:25:54 - 30-Oct-25
Buy*	12,200	165.00p	Suspected BUY Trade	16:25:48 - 30-Oct-25
Unknown*	36,600	164.90p	Negotiated Trade	16:25:36 - 30-Oct-25
Sell*	3,869	155.10p	Ordinary	15:39:59 - 30-Oct-25
Sell*	2,926	155.00p	Ordinary	15:36:13 - 30-Oct-25
Sell*	1,283	155.10p	Ordinary	14:49:06 - 30-Oct-25
Buy*	1,329	165.00p	Ordinary	14:33:39 - 30-Oct-25
Sell*	2,908	155.00p	Ordinary	14:15:23 - 30-Oct-25
Sell*	256	156.00p	Ordinary	13:48:21 - 30-Oct-25

See more Solid State trades

Solid State (SOLI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2025 (Thu)	152.50	162.50	152.50	160.00	267,195
29th Oct 2025 (Wed)	142.50	142.50	142.50	142.50	168,763
28th Oct 2025 (Tue)	147.50	147.50	145.00	145.00	61,159
27th Oct 2025 (Mon)	150.00	150.00	147.50	147.50	49,436
24th Oct 2025 (Fri)	150.00	150.00	150.00	150.00	48,622
23rd Oct 2025 (Thu)	150.00	152.50	150.00	150.00	140,097
22nd Oct 2025 (Wed)	157.50	157.50	147.50	150.00	191,594
21st Oct 2025 (Tue)	162.50	162.50	157.50	157.50	16,799
20th Oct 2025 (Mon)	162.50	162.50	162.50	162.50	19,003
17th Oct 2025 (Fri)	172.50	172.50	162.50	162.50	57,820
16th Oct 2025 (Thu)	172.50	172.50	172.50	172.50	11,131
15th Oct 2025 (Wed)	172.50	172.50	172.50	172.50	144,487
14th Oct 2025 (Tue)	175.00	175.00	172.50	172.50	347,268
13th Oct 2025 (Mon)	177.50	177.50	175.00	175.00	120,342
10th Oct 2025 (Fri)	175.00	177.50	175.00	177.50	74,997
9th Oct 2025 (Thu)	175.00	175.00	175.00	175.00	25,700
8th Oct 2025 (Wed)	175.00	175.00	175.00	175.00	40,322
7th Oct 2025 (Tue)	175.00	175.00	175.00	175.00	20,621
6th Oct 2025 (Mon)	175.00	175.00	175.00	175.00	107,396
3rd Oct 2025 (Fri)	175.00	175.00	175.00	175.00	33,088
2nd Oct 2025 (Thu)	165.00	175.00	165.00	175.00	86,742
1st Oct 2025 (Wed)	165.00	165.00	165.00	165.00	29,815
30th Sep 2025 (Tue)	165.00	165.00	165.00	165.00	24,022

See more Solid State price history

Date	Source	Headline
Solid State (SOLI) Regulatory News
24th Oct 2025 4:45 pm	RNS	Holding(s) in Company
20th Oct 2025 7:00 am	RNS	PDMR Dealings
15th Oct 2025 3:57 pm	RNS	Holding(s) in Company
29th Sep 2025 7:00 am	RNS-R	£1.65M Contract for Integrated Systems Facility
25th Sep 2025 10:45 am	RNS	Exercise of Options, PDMR Dealings & TVR
11th Sep 2025 12:51 pm	RNS	Result of AGM
8th Sep 2025 7:00 am	RNS-R	Custom Power & Volklec - UK Defence Collaboration
17th Jul 2025 7:00 am	RNS	Annual Financial Report & Notice of AGM
10th Jul 2025 6:16 pm	RNS	Treasury Shares, PDMR Dealings & TVR
8th Jul 2025 7:00 am	RNS	Final Results, Analyst Briefing & Investor Pres

See more Solid State regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92