SSE plc (SSE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1,849.50 | 1,875.77 | 1,848.00 | 1,873.77 | 1,873.77 | 612,789 |
| 13 May 2022 | 1,824.50 | 1,851.00 | 1,822.00 | 1,851.00 | 1,851.00 | 7,170,864 |
| 12 May 2022 | 1,846.00 | 1,859.00 | 1,815.50 | 1,821.50 | 1,821.50 | 2,604,811 |
| 11 May 2022 | 1,831.00 | 1,841.00 | 1,798.97 | 1,841.00 | 1,841.00 | 3,328,524 |
| 10 May 2022 | 1,813.00 | 1,826.94 | 1,796.00 | 1,821.00 | 1,821.00 | 1,855,099 |
| 09 May 2022 | 1,829.50 | 1,838.50 | 1,802.50 | 1,804.50 | 1,804.50 | 1,689,084 |
| 06 May 2022 | 1,866.00 | 1,870.55 | 1,820.23 | 1,828.00 | 1,828.00 | 3,589,158 |
| 05 May 2022 | 1,852.00 | 1,890.00 | 1,844.04 | 1,865.00 | 1,865.00 | 1,763,394 |
| 04 May 2022 | 1,851.00 | 1,851.00 | 1,820.00 | 1,844.00 | 1,844.00 | 3,228,287 |
| 03 May 2022 | 1,836.50 | 1,865.00 | 1,832.50 | 1,854.50 | 1,854.50 | 3,515,648 |
| 29 Apr 2022 | 1,860.00 | 1,869.43 | 1,843.75 | 1,868.50 | 1,868.50 | 5,169,439 |
| 28 Apr 2022 | 1,846.00 | 1,869.00 | 1,834.50 | 1,856.00 | 1,856.00 | 2,384,209 |
| 27 Apr 2022 | 1,824.50 | 1,853.00 | 1,808.50 | 1,846.00 | 1,846.00 | 7,871,279 |
| 26 Apr 2022 | 1,849.00 | 1,866.00 | 1,828.00 | 1,834.00 | 1,834.00 | 7,698,478 |
| 25 Apr 2022 | 1,808.50 | 1,839.50 | 1,805.00 | 1,827.50 | 1,827.50 | 5,597,901 |
| 22 Apr 2022 | 1,801.50 | 1,844.00 | 1,799.50 | 1,828.00 | 1,828.00 | 33,412,579 |
| 21 Apr 2022 | 1,821.00 | 1,830.50 | 1,804.50 | 1,814.00 | 1,814.00 | 7,290,230 |
| 20 Apr 2022 | 1,788.50 | 1,848.20 | 1,772.00 | 1,826.50 | 1,826.50 | 13,844,402 |
| 19 Apr 2022 | 1,780.00 | 1,791.50 | 1,758.02 | 1,785.00 | 1,785.00 | 6,137,425 |
| 14 Apr 2022 | 1,780.50 | 1,794.50 | 1,760.50 | 1,792.50 | 1,792.50 | 4,221,908 |
| 13 Apr 2022 | 1,768.00 | 1,800.50 | 1,763.00 | 1,789.50 | 1,789.50 | 2,811,763 |
| 12 Apr 2022 | 1,787.00 | 1,787.00 | 1,757.00 | 1,783.50 | 1,783.50 | 2,659,966 |
| 11 Apr 2022 | 1,772.50 | 1,796.50 | 1,739.00 | 1,796.50 | 1,796.50 | 5,677,421 |
| 08 Apr 2022 | 1,802.00 | 1,822.96 | 1,797.50 | 1,817.00 | 1,817.00 | 5,081,587 |
| 07 Apr 2022 | 1,805.50 | 1,825.50 | 1,790.50 | 1,791.00 | 1,791.00 | 4,642,784 |
| 06 Apr 2022 | 1,792.00 | 1,807.50 | 1,782.50 | 1,805.50 | 1,805.50 | 3,913,659 |
| 05 Apr 2022 | 1,741.00 | 1,797.00 | 1,735.00 | 1,797.00 | 1,797.00 | 4,433,965 |
| 04 Apr 2022 | 1,735.50 | 1,755.50 | 1,727.00 | 1,736.00 | 1,736.00 | 1,430,886 |
| 01 Apr 2022 | 1,749.00 | 1,756.50 | 1,731.00 | 1,732.50 | 1,732.50 | 1,765,838 |
| 31 Mar 2022 | 1,756.00 | 1,764.50 | 1,737.00 | 1,748.50 | 1,748.50 | 2,713,900 |
| 30 Mar 2022 | 1,711.50 | 1,750.50 | 1,707.00 | 1,750.50 | 1,750.50 | 3,637,382 |
| 29 Mar 2022 | 1,710.00 | 1,720.00 | 1,696.50 | 1,708.50 | 1,708.50 | 4,498,771 |
| 28 Mar 2022 | 1,684.00 | 1,698.00 | 1,673.00 | 1,691.50 | 1,691.50 | 1,726,861 |
| 25 Mar 2022 | 1,672.50 | 1,685.00 | 1,658.50 | 1,675.00 | 1,675.00 | 3,524,154 |
| 24 Mar 2022 | 1,673.50 | 1,694.80 | 1,663.00 | 1,674.50 | 1,674.50 | 1,997,435 |
| 23 Mar 2022 | 1,707.50 | 1,710.00 | 1,660.50 | 1,670.00 | 1,670.00 | 3,065,463 |
| 22 Mar 2022 | 1,682.50 | 1,701.50 | 1,676.00 | 1,700.00 | 1,700.00 | 6,098,822 |
| 21 Mar 2022 | 1,684.50 | 1,694.82 | 1,668.50 | 1,672.50 | 1,672.50 | 2,887,546 |
| 18 Mar 2022 | 1,676.50 | 1,688.00 | 1,665.50 | 1,688.00 | 1,688.00 | 12,573,861 |
| 17 Mar 2022 | 1,662.00 | 1,681.00 | 1,643.59 | 1,681.00 | 1,681.00 | 2,571,610 |
| 16 Mar 2022 | 1,686.50 | 1,689.50 | 1,650.00 | 1,651.00 | 1,651.00 | 5,062,868 |
| 15 Mar 2022 | 1,650.50 | 1,679.50 | 1,643.00 | 1,677.00 | 1,677.00 | 2,359,945 |
| 14 Mar 2022 | 1,655.50 | 1,670.00 | 1,645.00 | 1,657.50 | 1,657.50 | 2,053,124 |
| 11 Mar 2022 | 1,676.50 | 1,692.00 | 1,648.00 | 1,648.00 | 1,648.00 | 2,891,126 |
| 10 Mar 2022 | 1,682.00 | 1,693.50 | 1,643.00 | 1,672.00 | 1,672.00 | 5,813,178 |
| 09 Mar 2022 | 1,655.50 | 1,681.00 | 1,637.00 | 1,681.00 | 1,681.00 | 9,169,731 |
| 08 Mar 2022 | 1,561.00 | 1,635.50 | 1,561.00 | 1,608.00 | 1,608.00 | 3,804,677 |
| 07 Mar 2022 | 1,572.50 | 1,609.50 | 1,525.50 | 1,593.00 | 1,593.00 | 3,861,871 |
| 04 Mar 2022 | 1,575.00 | 1,602.00 | 1,554.59 | 1,595.00 | 1,595.00 | 5,737,474 |
| 03 Mar 2022 | 1,611.50 | 1,623.00 | 1,557.00 | 1,565.50 | 1,565.50 | 3,465,071 |
| 02 Mar 2022 | 1,641.50 | 1,667.50 | 1,607.00 | 1,620.00 | 1,620.00 | 3,907,480 |
| 01 Mar 2022 | 1,700.00 | 1,701.10 | 1,629.50 | 1,633.50 | 1,633.50 | 6,437,032 |
| 28 Feb 2022 | 1,659.00 | 1,711.00 | 1,594.50 | 1,704.50 | 1,704.50 | 10,507,705 |
| 25 Feb 2022 | 1,594.50 | 1,683.94 | 1,584.00 | 1,675.00 | 1,675.00 | 6,263,193 |
| 24 Feb 2022 | 1,577.00 | 1,614.00 | 1,567.02 | 1,584.00 | 1,584.00 | 5,072,177 |
| 23 Feb 2022 | 1,589.50 | 1,623.00 | 1,589.50 | 1,611.00 | 1,611.00 | 2,369,372 |
| 22 Feb 2022 | 1,586.00 | 1,601.00 | 1,571.50 | 1,582.50 | 1,582.50 | 3,825,304 |
| 21 Feb 2022 | 1,618.00 | 1,622.50 | 1,597.00 | 1,597.00 | 1,597.00 | 2,421,039 |
| 18 Feb 2022 | 1,610.00 | 1,636.00 | 1,606.76 | 1,612.00 | 1,612.00 | 4,079,420 |
| 17 Feb 2022 | 1,585.50 | 1,608.00 | 1,582.78 | 1,605.50 | 1,605.50 | 4,771,815 |
| 16 Feb 2022 | 1,554.00 | 1,584.00 | 1,549.00 | 1,584.00 | 1,584.00 | 6,853,152 |
| 15 Feb 2022 | 1,526.50 | 1,562.50 | 1,523.00 | 1,554.50 | 1,554.50 | 2,746,382 |
| 14 Feb 2022 | 1,530.00 | 1,535.70 | 1,510.00 | 1,525.00 | 1,525.00 | 2,755,216 |
| 11 Feb 2022 | 1,544.00 | 1,556.77 | 1,531.00 | 1,547.00 | 1,547.00 | 2,331,912 |
| 10 Feb 2022 | 1,575.50 | 1,584.00 | 1,547.50 | 1,555.00 | 1,555.00 | 3,202,076 |
| 09 Feb 2022 | 1,555.00 | 1,581.27 | 1,554.00 | 1,567.50 | 1,567.50 | 7,087,087 |
| 08 Feb 2022 | 1,560.00 | 1,585.00 | 1,540.00 | 1,549.00 | 1,549.00 | 4,950,031 |
| 07 Feb 2022 | 1,566.00 | 1,571.00 | 1,550.00 | 1,551.50 | 1,551.50 | 4,670,191 |
| 04 Feb 2022 | 1,598.00 | 1,599.59 | 1,553.00 | 1,558.50 | 1,558.50 | 2,773,084 |
| 03 Feb 2022 | 1,602.50 | 1,614.00 | 1,588.00 | 1,590.50 | 1,590.50 | 3,583,798 |
| 02 Feb 2022 | 1,593.50 | 1,611.13 | 1,586.50 | 1,607.00 | 1,607.00 | 1,925,512 |
| 01 Feb 2022 | 1,587.50 | 1,609.50 | 1,587.50 | 1,589.00 | 1,589.00 | 4,129,093 |
| 31 Jan 2022 | 1,579.00 | 1,586.19 | 1,570.00 | 1,582.50 | 1,582.50 | 2,733,311 |
| 28 Jan 2022 | 1,563.00 | 1,578.50 | 1,558.31 | 1,578.50 | 1,578.50 | 4,932,768 |
| 27 Jan 2022 | 1,528.00 | 1,576.50 | 1,520.00 | 1,571.50 | 1,571.50 | 1,682,719 |
| 26 Jan 2022 | 1,549.50 | 1,554.69 | 1,535.50 | 1,540.50 | 1,540.50 | 1,864,259 |
| 25 Jan 2022 | 1,550.00 | 1,554.69 | 1,534.00 | 1,537.00 | 1,537.00 | 2,247,603 |
| 24 Jan 2022 | 1,554.50 | 1,558.00 | 1,529.00 | 1,537.50 | 1,537.50 | 15,366,684 |
| 21 Jan 2022 | 1,582.50 | 1,583.50 | 1,558.50 | 1,561.50 | 1,561.50 | 4,450,469 |
| 20 Jan 2022 | 1,575.00 | 1,586.50 | 1,570.00 | 1,585.50 | 1,585.50 | 3,954,262 |
| 19 Jan 2022 | 1,562.00 | 1,575.00 | 1,553.50 | 1,567.50 | 1,567.50 | 6,573,263 |
| 18 Jan 2022 | 1,576.00 | 1,581.50 | 1,566.50 | 1,578.50 | 1,578.50 | 3,960,530 |
| 17 Jan 2022 | 1,580.00 | 1,593.00 | 1,577.50 | 1,583.00 | 1,583.00 | 8,125,549 |
| 14 Jan 2022 | 1,581.00 | 1,593.50 | 1,576.00 | 1,576.50 | 1,576.50 | 2,201,627 |
| 13 Jan 2022 | 1,586.50 | 1,599.00 | 1,579.00 | 1,588.50 | 1,588.50 | 2,385,274 |
| 13 Jan 2022 | 25.5 Dividend | |||||
| 12 Jan 2022 | 1,618.00 | 1,625.50 | 1,600.63 | 1,610.00 | 1,584.50 | 2,638,507 |
| 11 Jan 2022 | 1,647.00 | 1,648.44 | 1,619.50 | 1,622.50 | 1,596.80 | 3,566,748 |
| 10 Jan 2022 | 1,649.50 | 1,649.50 | 1,626.50 | 1,638.50 | 1,612.55 | 1,865,661 |
| 07 Jan 2022 | 1,632.00 | 1,644.78 | 1,624.00 | 1,634.00 | 1,608.12 | 3,620,396 |
| 06 Jan 2022 | 1,629.00 | 1,645.50 | 1,620.00 | 1,625.00 | 1,599.26 | 8,130,827 |
| 05 Jan 2022 | 1,658.00 | 1,661.50 | 1,642.50 | 1,643.50 | 1,617.47 | 3,414,945 |
| 04 Jan 2022 | 1,666.00 | 1,684.50 | 1,650.50 | 1,664.00 | 1,637.64 | 6,636,766 |
| 31 Dec 2021 | 1,643.50 | 1,649.00 | 1,630.00 | 1,649.00 | 1,622.88 | 863,820 |
| 30 Dec 2021 | 1,667.50 | 1,678.50 | 1,653.50 | 1,653.50 | 1,627.31 | 1,085,604 |
| 29 Dec 2021 | 1,654.00 | 1,672.50 | 1,642.50 | 1,672.00 | 1,645.52 | 2,549,155 |
| 24 Dec 2021 | 1,634.50 | 1,641.00 | 1,634.50 | 1,635.00 | 1,609.10 | 361,819 |
| 23 Dec 2021 | 1,639.00 | 1,641.50 | 1,627.50 | 1,634.00 | 1,608.12 | 2,117,140 |
| 22 Dec 2021 | 1,634.00 | 1,641.50 | 1,613.25 | 1,637.50 | 1,611.56 | 1,515,760 |
| 21 Dec 2021 | 1,640.00 | 1,641.00 | 1,620.50 | 1,634.00 | 1,608.12 | 1,503,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
