UK Markets closed

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,634.50-40.50 (-2.42%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20211,684.001,688.051,632.001,634.501,634.505,833,653
16 Sept 20211,656.501,681.001,655.001,675.001,675.002,422,781
15 Sept 20211,655.001,659.501,646.651,650.501,650.502,916,209
14 Sept 20211,655.001,670.001,634.501,659.001,659.002,751,386
13 Sept 20211,619.961,639.001,613.501,631.501,631.501,533,837
10 Sept 20211,621.501,633.501,611.311,612.501,612.501,874,138
09 Sept 20211,625.501,634.001,614.001,618.501,618.506,298,662
08 Sept 20211,624.001,634.501,612.501,634.501,634.501,698,495
07 Sept 20211,650.001,650.501,628.321,630.001,630.001,874,809
06 Sept 20211,661.001,665.001,646.501,650.501,650.50932,539
03 Sept 20211,655.001,662.001,641.501,662.001,662.002,797,901
02 Sept 20211,654.501,677.501,650.001,652.001,652.002,932,436
01 Sept 20211,645.501,659.001,638.801,652.501,652.502,544,340
31 Aug 20211,614.501,649.001,614.001,632.501,632.503,345,381
27 Aug 20211,629.501,636.501,612.501,620.001,620.001,535,375
26 Aug 20211,642.501,646.501,616.001,627.501,627.501,657,467
25 Aug 20211,650.001,655.001,639.001,645.501,645.502,501,780
24 Aug 20211,639.001,651.001,633.501,651.001,651.001,761,151
23 Aug 20211,669.501,673.001,634.381,635.001,635.002,035,767
20 Aug 20211,653.501,670.301,641.001,666.501,666.502,236,339
19 Aug 20211,622.001,655.301,618.501,646.501,646.501,440,725
18 Aug 20211,630.001,645.001,618.501,639.501,639.501,664,275
17 Aug 20211,611.501,627.501,603.001,621.001,621.001,687,050
16 Aug 20211,616.001,627.001,605.501,620.501,620.501,106,374
13 Aug 20211,600.001,625.001,598.001,625.001,625.001,137,917
12 Aug 20211,627.001,630.791,597.001,597.001,597.002,062,780
11 Aug 20211,615.001,625.501,606.501,625.501,625.501,582,485
10 Aug 20211,625.001,634.461,597.401,613.501,613.503,797,487
09 Aug 20211,551.501,646.501,541.101,623.501,623.507,504,516
06 Aug 20211,522.501,561.001,514.001,546.001,546.003,420,383
05 Aug 20211,521.001,582.001,514.001,520.001,520.004,895,329
04 Aug 20211,471.501,528.001,458.191,525.001,525.009,843,017
03 Aug 20211,464.501,477.001,463.501,466.001,466.003,115,512
02 Aug 20211,456.001,475.501,456.001,464.001,464.002,847,734
30 Jul 20211,467.001,473.541,445.501,445.501,445.502,888,284
29 Jul 20211,488.001,488.891,460.501,472.501,472.502,652,534
29 Jul 202156.6 Dividend
28 Jul 20211,533.501,547.001,527.001,533.501,476.901,892,374
27 Jul 20211,524.501,529.501,514.001,527.001,470.642,042,534
26 Jul 20211,514.001,531.501,513.001,524.001,467.753,166,166
23 Jul 20211,500.501,523.501,498.001,522.001,465.821,734,554
22 Jul 20211,498.001,510.001,487.001,498.501,443.191,355,642
21 Jul 20211,476.501,500.001,470.001,498.501,443.194,553,054
20 Jul 20211,492.001,514.001,468.501,475.001,420.569,127,679
19 Jul 20211,505.001,509.481,480.001,481.501,426.822,453,595
16 Jul 20211,517.501,528.501,501.501,516.001,460.053,995,755
15 Jul 20211,542.501,542.501,501.741,509.501,453.796,478,160
14 Jul 20211,554.501,554.501,523.801,536.501,479.791,723,988
13 Jul 202115.4315.5615.3615.5614.982,320,791
12 Jul 20211,529.501,546.501,523.501,538.501,481.721,169,774
09 Jul 20211,531.501,537.001,519.501,529.001,472.572,520,991
08 Jul 20211,548.501,551.001,522.501,527.501,471.122,042,508
07 Jul 20211,533.501,554.301,527.501,552.501,495.202,327,302
06 Jul 20211,513.001,524.001,506.501,524.001,467.754,300,948
05 Jul 20211,519.001,519.501,507.501,517.001,461.011,027,496
02 Jul 20211,519.001,524.001,510.001,512.501,456.681,508,390
01 Jul 20211,503.001,521.001,492.501,510.501,454.753,547,761
30 Jun 20211,522.001,526.501,498.001,500.501,445.122,511,873
29 Jun 20211,526.001,539.501,520.501,524.001,467.753,809,766
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,507.001,524.501,497.161,516.501,460.531,912,344
18 Jun 20211,548.501,556.201,526.501,526.501,470.164,030,194
17 Jun 20211,554.501,556.501,525.001,552.001,494.722,684,804
16 Jun 20211,579.501,590.001,567.501,570.001,512.052,361,362
15 Jun 20211,587.501,594.001,573.501,573.501,515.421,566,471
14 Jun 20211,575.001,581.501,566.001,579.501,521.201,021,921
11 Jun 20211,547.501,562.501,546.501,559.501,501.941,345,794
10 Jun 20211,551.001,564.001,544.201,546.501,489.421,181,742
09 Jun 20211,556.501,558.501,542.001,546.001,488.947,625,155
08 Jun 20211,560.001,567.951,551.001,561.501,503.871,983,359
07 Jun 20211,538.001,560.501,528.441,557.001,499.531,523,616
04 Jun 20211,538.001,549.501,530.501,538.501,481.722,281,286
03 Jun 20211,541.501,544.001,511.001,538.001,481.231,948,918
02 Jun 20211,563.001,575.501,535.001,539.501,482.682,083,987
01 Jun 20211,546.501,568.501,540.301,564.001,506.272,257,964
28 May 20211,529.001,567.001,524.311,542.001,485.092,177,306
27 May 20211,537.501,562.001,522.501,522.501,466.314,945,862
26 May 20211,535.501,552.001,515.731,542.001,485.091,747,778
25 May 20211,542.001,551.501,532.711,550.001,492.791,835,463
24 May 20211,543.501,548.501,531.001,535.001,478.34810,023
21 May 20211,539.001,542.501,527.501,536.501,479.79994,060
20 May 20211,515.501,538.501,514.501,538.501,481.721,174,051
19 May 20211,517.501,524.001,502.501,511.501,455.711,255,748
18 May 20211,534.501,535.001,519.501,524.501,468.232,660,062
17 May 20211,543.001,552.501,511.001,520.001,463.902,424,772
14 May 20211,508.501,542.501,500.501,535.001,478.342,704,463
13 May 20211,450.001,488.001,437.001,484.001,429.234,849,702
12 May 20211,433.501,477.001,433.501,447.501,394.072,626,300
11 May 20211,467.501,472.001,431.501,434.501,381.555,778,139
10 May 20211,491.001,497.501,475.871,478.501,423.931,824,755
07 May 20211,466.001,492.501,452.501,487.001,432.121,858,721
06 May 20211,474.501,484.001,449.711,459.501,405.633,021,779
05 May 20211,453.001,469.501,450.001,460.001,406.113,125,131
04 May 20211,480.501,496.501,449.001,450.001,396.482,298,231
30 Apr 20211,457.001,472.501,454.001,468.001,413.823,137,267
29 Apr 20211,469.501,488.001,444.001,455.501,401.783,411,185
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...