UK markets closed

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,841.50+2.00 (+0.11%)
At close: 04:52PM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241,854.501,862.651,841.501,841.501,841.502,153,229
19 Jul 20241,845.501,867.501,824.501,839.501,839.503,604,457
18 Jul 20241,833.501,872.761,819.501,864.001,864.001,716,694
17 Jul 20241,821.001,840.501,813.501,836.001,836.002,483,939
16 Jul 20241,813.001,832.501,802.001,825.001,825.001,662,731
15 Jul 20241,862.501,880.501,814.501,821.501,821.504,912,018
12 Jul 20241,880.001,893.001,855.001,869.001,869.001,375,639
11 Jul 20241,854.501,893.341,831.001,876.501,876.501,724,924
10 Jul 20241,833.001,848.501,814.001,842.501,842.501,607,885
09 Jul 20241,831.501,850.001,824.501,825.001,825.001,594,184
08 Jul 20241,847.501,855.501,829.001,829.001,829.001,768,842
05 Jul 20241,843.001,856.501,825.001,855.001,855.001,874,904
04 Jul 20241,816.001,837.001,803.501,836.501,836.501,329,735
03 Jul 20241,796.001,816.721,782.501,814.501,814.503,715,194
02 Jul 20241,790.501,810.001,782.001,785.501,785.501,689,679
01 Jul 20241,789.001,819.001,785.001,799.001,799.001,353,996
28 Jun 20241,786.501,801.001,776.001,789.501,789.501,937,991
27 Jun 20241,811.501,816.501,774.501,785.001,785.001,675,826
26 Jun 20241,835.001,838.501,802.501,808.501,808.504,146,512
25 Jun 20241,831.001,843.001,815.001,828.001,828.001,921,640
24 Jun 20241,823.001,851.501,806.001,826.001,826.001,221,151
21 Jun 20241,840.501,845.781,820.001,824.001,824.005,945,560
20 Jun 20241,806.001,843.001,794.501,840.001,840.003,139,283
19 Jun 20241,800.001,807.501,788.471,805.501,805.505,764,312
18 Jun 20241,752.001,802.501,746.001,800.001,800.003,254,207
17 Jun 20241,774.001,774.501,730.001,739.001,739.003,841,482
14 Jun 20241,779.501,784.501,761.001,767.001,767.001,976,738
13 Jun 20241,767.001,786.831,758.501,779.001,779.001,256,962
12 Jun 20241,781.501,800.001,759.001,771.001,771.002,445,616
11 Jun 20241,799.501,816.001,755.001,770.001,770.002,917,457
10 Jun 20241,773.501,798.001,759.001,789.501,789.501,592,916
07 Jun 20241,788.501,799.001,756.501,787.001,787.002,539,266
06 Jun 20241,787.501,800.501,767.001,784.501,784.501,408,836
05 Jun 20241,800.001,811.501,782.501,789.001,789.003,488,471
04 Jun 20241,780.001,799.001,773.501,793.501,793.504,776,308
03 Jun 20241,779.501,784.501,755.751,777.501,777.502,081,726
31 May 20241,719.001,759.501,705.501,755.001,755.0011,629,262
30 May 20241,698.501,716.501,690.001,716.001,716.008,982,543
29 May 20241,738.001,758.501,703.721,704.001,704.003,482,651
28 May 20241,753.501,759.501,730.001,748.001,748.003,401,406
24 May 20241,754.501,780.501,739.001,740.501,740.502,838,042
23 May 20241,815.001,827.501,760.001,769.501,769.505,732,153
22 May 20241,770.001,816.501,753.001,816.501,816.506,561,091
21 May 20241,817.001,827.001,792.001,799.001,799.002,159,905
20 May 20241,837.001,840.501,816.001,816.001,816.006,180,342
17 May 20241,860.001,862.501,825.001,831.501,831.502,089,085
16 May 20241,862.001,867.001,850.001,863.501,863.502,119,104
15 May 20241,838.001,863.221,822.501,862.001,862.002,257,075
14 May 20241,805.001,834.001,789.001,834.001,834.004,161,001
13 May 20241,817.501,828.501,800.001,800.001,800.001,650,327
10 May 20241,801.001,836.001,788.001,812.001,812.002,829,466
09 May 20241,785.501,801.001,763.501,799.501,799.501,930,064
08 May 20241,783.501,800.001,775.001,790.001,790.004,704,506
07 May 20241,732.501,780.501,731.501,780.501,780.503,645,577
03 May 20241,703.001,730.001,685.501,709.501,709.502,357,839
02 May 20241,672.001,706.001,661.001,696.001,696.004,525,691
01 May 20241,666.001,707.001,653.501,672.501,672.501,905,385
30 Apr 20241,676.501,687.001,645.001,666.501,666.503,235,046
29 Apr 20241,658.001,691.001,656.001,676.501,676.503,140,887
26 Apr 20241,656.001,668.001,654.001,655.001,655.003,216,885
25 Apr 20241,657.001,666.001,634.001,650.501,650.503,627,533
24 Apr 20241,670.001,671.001,648.001,655.001,655.003,587,715
23 Apr 20241,683.001,683.001,658.001,667.001,667.003,378,987
22 Apr 20241,674.001,678.801,636.151,665.001,665.002,764,539
19 Apr 20241,652.001,660.501,636.001,660.501,660.502,593,481
18 Apr 20241,644.501,662.501,640.591,647.501,647.502,188,626
17 Apr 20241,614.501,634.501,598.001,619.501,619.503,893,507
16 Apr 20241,641.001,661.001,619.001,623.501,623.505,213,695
15 Apr 20241,664.501,672.501,648.381,650.001,650.002,413,201
12 Apr 20241,621.001,677.001,618.001,667.001,667.003,537,871
11 Apr 20241,581.501,623.001,575.501,608.501,608.503,028,900
10 Apr 20241,612.501,626.001,569.991,587.501,587.501,973,007
09 Apr 20241,602.001,616.001,593.501,606.501,606.502,832,551
08 Apr 20241,591.001,611.001,586.501,607.001,607.001,485,753
05 Apr 20241,613.001,620.001,582.501,589.501,589.504,146,708
04 Apr 20241,614.501,638.001,608.501,625.501,625.501,978,923
03 Apr 20241,631.001,634.491,608.501,613.501,613.501,926,366
02 Apr 20241,650.001,650.661,632.001,633.001,633.002,089,164
28 Mar 20241,668.001,670.501,637.501,650.001,650.002,306,206
27 Mar 20241,617.501,662.001,613.001,658.001,658.002,238,910
26 Mar 20241,619.001,622.501,603.001,613.001,613.003,791,243
25 Mar 20241,620.001,622.501,606.501,622.501,622.504,814,373
22 Mar 20241,624.001,628.001,612.501,619.001,619.003,958,665
21 Mar 20241,622.001,639.501,612.751,619.001,619.0011,202,249
20 Mar 20241,597.501,631.501,595.501,617.501,617.501,600,668
19 Mar 20241,604.501,607.011,586.501,598.001,598.002,494,633
18 Mar 20241,582.001,612.001,576.001,609.001,609.005,559,860
15 Mar 20241,582.001,598.501,580.001,583.001,583.006,813,259
14 Mar 20241,577.001,606.501,574.001,584.001,584.003,003,402
13 Mar 20241,595.501,605.001,568.001,577.001,577.004,842,793
12 Mar 20241,621.001,625.521,580.501,582.001,582.003,722,286
11 Mar 20241,647.501,655.001,613.001,613.001,613.003,389,869
08 Mar 20241,663.001,663.001,642.501,650.001,650.001,903,558
07 Mar 20241,666.001,686.501,660.001,661.501,661.504,232,756
06 Mar 20241,655.501,697.501,649.501,668.501,668.503,503,250
05 Mar 20241,625.001,663.501,621.501,658.501,658.502,557,694
04 Mar 20241,642.501,646.501,610.001,624.501,624.502,114,708
01 Mar 20241,632.001,654.001,629.621,642.001,642.002,761,160
29 Feb 20241,618.001,643.501,585.721,625.501,625.506,197,040
28 Feb 20241,606.001,612.501,583.501,612.501,612.504,163,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...