UK Markets close in 1 hr 53 mins

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,873.77+22.77 (+1.23%)
As of 02:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20221,849.501,875.771,848.001,873.771,873.77612,789
13 May 20221,824.501,851.001,822.001,851.001,851.007,170,864
12 May 20221,846.001,859.001,815.501,821.501,821.502,604,811
11 May 20221,831.001,841.001,798.971,841.001,841.003,328,524
10 May 20221,813.001,826.941,796.001,821.001,821.001,855,099
09 May 20221,829.501,838.501,802.501,804.501,804.501,689,084
06 May 20221,866.001,870.551,820.231,828.001,828.003,589,158
05 May 20221,852.001,890.001,844.041,865.001,865.001,763,394
04 May 20221,851.001,851.001,820.001,844.001,844.003,228,287
03 May 20221,836.501,865.001,832.501,854.501,854.503,515,648
29 Apr 20221,860.001,869.431,843.751,868.501,868.505,169,439
28 Apr 20221,846.001,869.001,834.501,856.001,856.002,384,209
27 Apr 20221,824.501,853.001,808.501,846.001,846.007,871,279
26 Apr 20221,849.001,866.001,828.001,834.001,834.007,698,478
25 Apr 20221,808.501,839.501,805.001,827.501,827.505,597,901
22 Apr 20221,801.501,844.001,799.501,828.001,828.0033,412,579
21 Apr 20221,821.001,830.501,804.501,814.001,814.007,290,230
20 Apr 20221,788.501,848.201,772.001,826.501,826.5013,844,402
19 Apr 20221,780.001,791.501,758.021,785.001,785.006,137,425
14 Apr 20221,780.501,794.501,760.501,792.501,792.504,221,908
13 Apr 20221,768.001,800.501,763.001,789.501,789.502,811,763
12 Apr 20221,787.001,787.001,757.001,783.501,783.502,659,966
11 Apr 20221,772.501,796.501,739.001,796.501,796.505,677,421
08 Apr 20221,802.001,822.961,797.501,817.001,817.005,081,587
07 Apr 20221,805.501,825.501,790.501,791.001,791.004,642,784
06 Apr 20221,792.001,807.501,782.501,805.501,805.503,913,659
05 Apr 20221,741.001,797.001,735.001,797.001,797.004,433,965
04 Apr 20221,735.501,755.501,727.001,736.001,736.001,430,886
01 Apr 20221,749.001,756.501,731.001,732.501,732.501,765,838
31 Mar 20221,756.001,764.501,737.001,748.501,748.502,713,900
30 Mar 20221,711.501,750.501,707.001,750.501,750.503,637,382
29 Mar 20221,710.001,720.001,696.501,708.501,708.504,498,771
28 Mar 20221,684.001,698.001,673.001,691.501,691.501,726,861
25 Mar 20221,672.501,685.001,658.501,675.001,675.003,524,154
24 Mar 20221,673.501,694.801,663.001,674.501,674.501,997,435
23 Mar 20221,707.501,710.001,660.501,670.001,670.003,065,463
22 Mar 20221,682.501,701.501,676.001,700.001,700.006,098,822
21 Mar 20221,684.501,694.821,668.501,672.501,672.502,887,546
18 Mar 20221,676.501,688.001,665.501,688.001,688.0012,573,861
17 Mar 20221,662.001,681.001,643.591,681.001,681.002,571,610
16 Mar 20221,686.501,689.501,650.001,651.001,651.005,062,868
15 Mar 20221,650.501,679.501,643.001,677.001,677.002,359,945
14 Mar 20221,655.501,670.001,645.001,657.501,657.502,053,124
11 Mar 20221,676.501,692.001,648.001,648.001,648.002,891,126
10 Mar 20221,682.001,693.501,643.001,672.001,672.005,813,178
09 Mar 20221,655.501,681.001,637.001,681.001,681.009,169,731
08 Mar 20221,561.001,635.501,561.001,608.001,608.003,804,677
07 Mar 20221,572.501,609.501,525.501,593.001,593.003,861,871
04 Mar 20221,575.001,602.001,554.591,595.001,595.005,737,474
03 Mar 20221,611.501,623.001,557.001,565.501,565.503,465,071
02 Mar 20221,641.501,667.501,607.001,620.001,620.003,907,480
01 Mar 20221,700.001,701.101,629.501,633.501,633.506,437,032
28 Feb 20221,659.001,711.001,594.501,704.501,704.5010,507,705
25 Feb 20221,594.501,683.941,584.001,675.001,675.006,263,193
24 Feb 20221,577.001,614.001,567.021,584.001,584.005,072,177
23 Feb 20221,589.501,623.001,589.501,611.001,611.002,369,372
22 Feb 20221,586.001,601.001,571.501,582.501,582.503,825,304
21 Feb 20221,618.001,622.501,597.001,597.001,597.002,421,039
18 Feb 20221,610.001,636.001,606.761,612.001,612.004,079,420
17 Feb 20221,585.501,608.001,582.781,605.501,605.504,771,815
16 Feb 20221,554.001,584.001,549.001,584.001,584.006,853,152
15 Feb 20221,526.501,562.501,523.001,554.501,554.502,746,382
14 Feb 20221,530.001,535.701,510.001,525.001,525.002,755,216
11 Feb 20221,544.001,556.771,531.001,547.001,547.002,331,912
10 Feb 20221,575.501,584.001,547.501,555.001,555.003,202,076
09 Feb 20221,555.001,581.271,554.001,567.501,567.507,087,087
08 Feb 20221,560.001,585.001,540.001,549.001,549.004,950,031
07 Feb 20221,566.001,571.001,550.001,551.501,551.504,670,191
04 Feb 20221,598.001,599.591,553.001,558.501,558.502,773,084
03 Feb 20221,602.501,614.001,588.001,590.501,590.503,583,798
02 Feb 20221,593.501,611.131,586.501,607.001,607.001,925,512
01 Feb 20221,587.501,609.501,587.501,589.001,589.004,129,093
31 Jan 20221,579.001,586.191,570.001,582.501,582.502,733,311
28 Jan 20221,563.001,578.501,558.311,578.501,578.504,932,768
27 Jan 20221,528.001,576.501,520.001,571.501,571.501,682,719
26 Jan 20221,549.501,554.691,535.501,540.501,540.501,864,259
25 Jan 20221,550.001,554.691,534.001,537.001,537.002,247,603
24 Jan 20221,554.501,558.001,529.001,537.501,537.5015,366,684
21 Jan 20221,582.501,583.501,558.501,561.501,561.504,450,469
20 Jan 20221,575.001,586.501,570.001,585.501,585.503,954,262
19 Jan 20221,562.001,575.001,553.501,567.501,567.506,573,263
18 Jan 20221,576.001,581.501,566.501,578.501,578.503,960,530
17 Jan 20221,580.001,593.001,577.501,583.001,583.008,125,549
14 Jan 20221,581.001,593.501,576.001,576.501,576.502,201,627
13 Jan 20221,586.501,599.001,579.001,588.501,588.502,385,274
13 Jan 202225.5 Dividend
12 Jan 20221,618.001,625.501,600.631,610.001,584.502,638,507
11 Jan 20221,647.001,648.441,619.501,622.501,596.803,566,748
10 Jan 20221,649.501,649.501,626.501,638.501,612.551,865,661
07 Jan 20221,632.001,644.781,624.001,634.001,608.123,620,396
06 Jan 20221,629.001,645.501,620.001,625.001,599.268,130,827
05 Jan 20221,658.001,661.501,642.501,643.501,617.473,414,945
04 Jan 20221,666.001,684.501,650.501,664.001,637.646,636,766
31 Dec 20211,643.501,649.001,630.001,649.001,622.88863,820
30 Dec 20211,667.501,678.501,653.501,653.501,627.311,085,604
29 Dec 20211,654.001,672.501,642.501,672.001,645.522,549,155
24 Dec 20211,634.501,641.001,634.501,635.001,609.10361,819
23 Dec 20211,639.001,641.501,627.501,634.001,608.122,117,140
22 Dec 20211,634.001,641.501,613.251,637.501,611.561,515,760
21 Dec 20211,640.001,641.001,620.501,634.001,608.121,503,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...