UK Markets closed

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,734.00+2.50 (+0.14%)
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,736.501,741.501,720.001,734.001,734.003,578,321
26 Jan 20231,748.001,749.501,731.501,731.501,731.502,778,053
25 Jan 20231,742.001,748.501,723.501,741.501,741.503,514,212
24 Jan 20231,749.501,749.501,724.401,731.501,731.506,825,063
23 Jan 20231,751.001,753.001,726.001,735.001,735.002,617,185
20 Jan 20231,727.501,761.001,705.501,750.501,750.504,415,428
19 Jan 20231,715.501,730.501,697.501,702.001,702.003,173,073
18 Jan 20231,722.501,731.001,698.501,708.001,708.004,719,739
17 Jan 20231,693.501,727.501,690.001,718.501,718.506,901,163
16 Jan 20231,674.001,690.501,670.181,682.501,682.502,173,275
13 Jan 20231,662.001,678.001,662.001,667.501,667.504,362,105
12 Jan 20231,669.501,677.531,649.001,670.001,670.002,678,591
11 Jan 20231,675.001,705.631,663.001,692.501,692.503,260,120
10 Jan 20231,668.001,682.501,661.001,674.001,674.002,196,080
09 Jan 20231,673.001,681.001,655.501,671.501,671.5013,084,522
06 Jan 20231,653.501,679.001,639.001,675.001,675.001,581,120
05 Jan 20231,633.501,660.501,628.001,650.001,650.006,909,521
04 Jan 20231,669.501,669.501,609.501,635.501,635.505,569,375
03 Jan 20231,682.001,722.001,646.501,663.501,663.507,264,402
30 Dec 20221,718.501,721.501,708.501,712.001,712.001,025,630
29 Dec 20221,713.501,728.001,704.501,727.001,727.001,676,410
28 Dec 20221,719.501,737.501,714.501,719.001,719.001,281,270
23 Dec 20221,721.001,724.001,707.001,707.001,707.00654,065
22 Dec 20221,716.001,734.501,712.001,716.001,716.002,292,941
21 Dec 20221,710.501,722.001,699.001,716.001,716.001,291,486
20 Dec 20221,677.001,714.501,662.001,702.501,702.504,855,182
19 Dec 20221,688.001,700.641,679.591,689.001,689.003,579,399
16 Dec 20221,716.001,724.001,683.001,688.501,688.508,148,904
15 Dec 20221,719.001,735.501,712.001,722.001,722.002,166,078
14 Dec 20221,706.501,728.001,698.501,725.501,725.502,519,635
13 Dec 20221,697.001,720.381,674.001,708.501,708.502,397,942
12 Dec 20221,694.001,714.501,693.501,696.501,696.503,185,286
09 Dec 20221,706.001,709.501,679.001,696.001,696.002,686,656
08 Dec 20221,701.001,707.001,681.501,698.001,698.002,831,784
07 Dec 20221,713.001,720.501,706.501,707.001,707.002,643,840
06 Dec 20221,732.501,737.001,710.001,710.001,710.004,956,212
05 Dec 20221,722.501,734.001,717.501,730.001,730.003,817,478
02 Dec 20221,734.001,748.501,717.001,723.001,723.001,776,717
01 Dec 20221,719.501,754.591,711.501,740.001,740.002,485,896
30 Nov 20221,691.501,722.001,682.501,708.501,708.504,740,600
29 Nov 20221,686.501,706.501,667.731,676.001,676.006,192,692
28 Nov 20221,719.001,733.501,698.001,698.001,698.002,211,694
25 Nov 20221,760.501,768.501,725.001,725.001,725.002,079,715
24 Nov 20221,720.001,739.501,720.001,732.501,732.50978,692
23 Nov 20221,719.001,724.001,693.001,720.001,720.002,417,719
22 Nov 20221,717.001,743.001,708.001,723.501,723.502,700,867
21 Nov 20221,691.001,718.001,681.501,695.501,695.501,844,526
18 Nov 20221,681.001,716.001,673.501,696.501,696.504,301,195
17 Nov 20221,671.001,751.001,569.601,669.001,669.005,811,430
16 Nov 20221,614.001,644.911,602.501,644.001,644.002,784,178
15 Nov 20221,652.001,668.701,637.001,643.501,643.502,598,112
14 Nov 20221,624.001,650.001,618.501,632.001,632.003,568,058
11 Nov 20221,663.501,669.001,621.501,627.501,627.502,686,172
10 Nov 20221,614.001,680.501,605.501,668.501,668.503,818,136
09 Nov 20221,592.501,618.001,575.001,614.001,614.001,729,889
08 Nov 20221,566.501,592.001,550.501,586.001,586.009,805,147
07 Nov 20221,579.001,602.851,563.001,570.001,570.001,410,207
04 Nov 20221,577.001,589.501,558.001,578.501,578.503,321,411
03 Nov 20221,559.501,575.001,546.501,568.501,568.508,215,947
02 Nov 20221,566.501,577.721,557.501,576.001,576.007,241,101
01 Nov 20221,564.501,585.501,561.501,571.001,571.001,123,817
31 Oct 20221,557.001,565.551,533.001,556.001,556.004,326,407
28 Oct 20221,515.001,553.001,499.001,547.001,547.002,521,635
27 Oct 20221,529.001,532.001,509.501,528.001,528.001,897,468
26 Oct 20221,516.501,532.501,505.751,530.001,530.002,831,316
25 Oct 20221,507.501,523.001,489.501,523.001,523.004,178,270
24 Oct 20221,471.001,522.001,467.421,508.001,508.002,619,570
21 Oct 20221,475.001,475.041,435.501,450.001,450.003,689,696
20 Oct 20221,477.501,485.001,460.001,465.501,465.501,936,200
19 Oct 20221,490.001,490.001,458.501,478.001,478.002,284,939
18 Oct 20221,493.001,520.501,479.501,480.001,480.003,469,284
17 Oct 20221,470.501,498.001,470.501,493.001,493.004,623,135
14 Oct 20221,481.001,502.001,466.961,470.001,470.004,641,067
13 Oct 20221,418.001,475.501,405.001,451.001,451.003,298,386
12 Oct 20221,458.001,466.001,423.501,428.001,428.004,666,873
11 Oct 20221,487.001,499.001,450.001,456.501,456.503,091,914
10 Oct 20221,474.001,506.001,442.001,494.001,494.004,566,542
07 Oct 20221,493.001,520.501,479.001,499.501,499.503,681,193
06 Oct 20221,539.501,545.001,490.001,503.501,503.503,379,413
05 Oct 20221,568.001,584.231,526.261,538.501,538.502,951,507
04 Oct 20221,573.001,573.321,537.001,560.001,560.003,711,404
03 Oct 20221,525.001,586.101,516.501,573.001,573.002,815,249
30 Sept 20221,503.001,553.461,501.181,527.501,527.504,972,739
29 Sept 20221,555.001,567.501,496.001,513.501,513.504,413,990
28 Sept 20221,532.001,595.001,509.501,585.001,585.007,637,852
27 Sept 20221,678.501,679.001,549.001,549.001,549.006,907,758
26 Sept 20221,694.001,699.501,655.001,675.061,675.063,632,336
23 Sept 20221,721.001,738.001,672.821,698.501,698.502,712,287
22 Sept 20221,726.501,741.501,712.001,721.001,721.005,626,853
21 Sept 20221,705.001,740.501,696.501,739.001,739.006,644,168
20 Sept 20221,763.001,771.001,705.501,707.001,707.002,453,146
16 Sept 20221,721.001,766.501,721.001,745.001,745.005,861,293
15 Sept 20221,740.001,747.001,718.501,735.501,735.502,984,551
14 Sept 20221,793.001,795.001,745.501,746.501,746.503,338,114
13 Sept 20221,813.001,841.001,788.501,793.001,793.002,597,246
12 Sept 20221,812.501,815.501,799.001,805.501,805.502,048,172
09 Sept 20221,750.501,801.501,748.501,790.001,790.003,622,476
08 Sept 20221,753.501,759.001,725.941,752.501,752.502,656,861
07 Sept 20221,681.501,806.001,673.001,753.501,753.5013,889,325
06 Sept 20221,709.001,742.001,674.001,687.001,687.002,734,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...