UK markets closed

SSE PLC (SCT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
19.70-0.20 (-1.01%)
At close: 05:35PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202319.7019.7019.7019.7019.70250
02 Feb 202319.5019.9019.5019.9019.90250
01 Feb 202319.7019.7019.5019.5019.50700
31 Jan 202319.7019.7019.7019.7019.70-
30 Jan 202319.9020.0019.9020.0020.0075
27 Jan 202319.8019.8019.8019.8019.80-
26 Jan 202319.8019.8019.8019.8019.80530
25 Jan 202319.8019.8019.8019.8019.80-
24 Jan 202319.7019.7019.7019.7019.70-
23 Jan 202320.0020.0019.8019.8019.80344
20 Jan 202319.7020.0019.7020.0020.00900
19 Jan 202319.6019.6019.6019.6019.60-
18 Jan 202319.6019.6019.6019.6019.60-
17 Jan 202319.4019.4019.4019.4019.40530
16 Jan 202318.9019.1018.9019.1019.103,219
13 Jan 202318.9018.9018.9018.9018.90-
12 Jan 202318.8018.8018.7018.8018.8017
12 Jan 20230.29 Dividend
11 Jan 202319.2019.2019.2019.2018.91-
10 Jan 202319.0019.0019.0019.0018.71100
09 Jan 202319.1019.1019.0019.0018.71500
06 Jan 202318.9019.1018.9019.1018.8123
05 Jan 202318.8018.8018.7018.7018.42275
04 Jan 202319.0019.0018.4018.4018.12518
03 Jan 202319.4019.4018.9018.9018.61721
02 Jan 202318.7018.7018.7018.7018.4265
30 Dec 202219.3019.3019.3019.3019.01-
29 Dec 202219.6019.6019.3019.3019.0150
28 Dec 202219.7019.7019.5019.5019.212,670
27 Dec 202219.6019.6019.6019.6019.30-
23 Dec 202219.5019.5019.5019.5019.21-
22 Dec 202219.4019.5019.4019.5019.211,657
21 Dec 202219.5019.6019.5019.6019.309,040
20 Dec 202219.6019.6019.6019.6019.30-
19 Dec 202219.4019.4019.4019.4019.11-
16 Dec 202219.6019.6019.5019.5019.21200
15 Dec 202220.0020.0020.0020.0019.70-
14 Dec 202219.9020.2019.9020.2019.89151
13 Dec 202220.0020.0020.0020.0019.70-
12 Dec 202219.8019.8019.8019.8019.50-
09 Dec 202220.0020.0020.0020.0019.70-
08 Dec 202219.8019.8019.7019.7019.40100
07 Dec 202219.8019.8019.8019.8019.50-
06 Dec 202220.2020.2020.2020.2019.89-
05 Dec 202220.2020.2020.2020.2019.8910
02 Dec 202220.2020.2020.2020.2019.89-
01 Dec 202220.2020.6020.2020.6020.29800
30 Nov 202219.5019.5019.5019.5019.21-
29 Nov 202219.5019.5019.5019.5019.21-
28 Nov 202219.8019.8019.8019.8019.50117
25 Nov 202220.2020.4020.2020.2019.893,226
24 Nov 202220.4020.4020.4020.4020.09100
23 Nov 202220.2020.2020.2020.2019.89-
22 Nov 202219.8020.2019.8020.2019.892,533
21 Nov 202219.7019.7019.7019.7019.40-
18 Nov 202218.2018.2018.2018.2017.93-
17 Nov 202219.0019.0018.1018.2017.931,020
16 Nov 202218.6018.8018.6018.8018.521,580
15 Nov 202218.8018.9018.7018.9018.617,700
14 Nov 202218.6018.6018.6018.6018.32-
11 Nov 202219.0019.0018.6018.6018.32359
10 Nov 202218.8019.2018.8019.2018.91850
09 Nov 202218.3018.5018.3018.4018.12800
08 Nov 202218.2018.3018.2018.3018.02136
07 Nov 202218.1018.1018.1018.1017.83-
04 Nov 202218.0018.0018.0018.0017.73-
03 Nov 202218.2018.2018.1018.1017.831,240
02 Nov 202218.3018.3018.3018.3018.02-
01 Nov 202218.4018.4018.3018.3018.02100
31 Oct 202218.1018.2018.1018.2017.93308
28 Oct 202218.1018.1018.1018.1017.83-
27 Oct 202217.7017.8017.7017.8017.53500
26 Oct 202217.6017.7017.6017.7017.43287
25 Oct 202217.6017.6017.6017.6017.33-
24 Oct 202217.3017.3017.3017.3017.04-
21 Oct 202216.7016.7016.7016.7016.45132
20 Oct 202216.9016.9016.9016.9016.641,000
19 Oct 202216.9017.1016.9017.1016.84300
18 Oct 202217.3017.3017.1017.1016.84150
17 Oct 202217.3017.4017.3017.4017.14480
14 Oct 202217.0017.1017.0017.0016.741,188
13 Oct 202216.1016.2016.1016.2015.961,873
12 Oct 202216.6016.6016.6016.6016.35100
11 Oct 202216.9016.9016.7016.7016.45410
10 Oct 202216.9017.1016.9017.1016.84130
07 Oct 202216.9017.4016.9017.1016.84346
06 Oct 202217.6017.6017.6017.6017.33-
05 Oct 202217.6017.6017.6017.6017.33-
04 Oct 202218.0018.0017.8017.9017.63420
03 Oct 202218.0018.3018.0018.2017.93324
30 Sept 202217.4017.4017.4017.4017.1470
29 Sept 202217.1017.1017.1017.1016.84-
28 Sept 202217.2017.2017.0017.0016.748,590
27 Sept 202218.5018.5017.4017.4017.149,078
26 Sept 202218.8018.9018.6018.6018.32867
23 Sept 202219.8019.8019.0019.1018.81210
22 Sept 202219.9019.9019.7019.7019.405,700
21 Sept 202219.9020.0019.9020.0019.70300
20 Sept 202220.2020.2019.5019.5019.21930
19 Sept 202220.0020.0020.0020.0019.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...