SSE plc (SSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,736.50 | 1,741.50 | 1,720.00 | 1,734.00 | 1,734.00 | 3,578,321 |
| 26 Jan 2023 | 1,748.00 | 1,749.50 | 1,731.50 | 1,731.50 | 1,731.50 | 2,778,053 |
| 25 Jan 2023 | 1,742.00 | 1,748.50 | 1,723.50 | 1,741.50 | 1,741.50 | 3,514,212 |
| 24 Jan 2023 | 1,749.50 | 1,749.50 | 1,724.40 | 1,731.50 | 1,731.50 | 6,825,063 |
| 23 Jan 2023 | 1,751.00 | 1,753.00 | 1,726.00 | 1,735.00 | 1,735.00 | 2,617,185 |
| 20 Jan 2023 | 1,727.50 | 1,761.00 | 1,705.50 | 1,750.50 | 1,750.50 | 4,415,428 |
| 19 Jan 2023 | 1,715.50 | 1,730.50 | 1,697.50 | 1,702.00 | 1,702.00 | 3,173,073 |
| 18 Jan 2023 | 1,722.50 | 1,731.00 | 1,698.50 | 1,708.00 | 1,708.00 | 4,719,739 |
| 17 Jan 2023 | 1,693.50 | 1,727.50 | 1,690.00 | 1,718.50 | 1,718.50 | 6,901,163 |
| 16 Jan 2023 | 1,674.00 | 1,690.50 | 1,670.18 | 1,682.50 | 1,682.50 | 2,173,275 |
| 13 Jan 2023 | 1,662.00 | 1,678.00 | 1,662.00 | 1,667.50 | 1,667.50 | 4,362,105 |
| 12 Jan 2023 | 1,669.50 | 1,677.53 | 1,649.00 | 1,670.00 | 1,670.00 | 2,678,591 |
| 11 Jan 2023 | 1,675.00 | 1,705.63 | 1,663.00 | 1,692.50 | 1,692.50 | 3,260,120 |
| 10 Jan 2023 | 1,668.00 | 1,682.50 | 1,661.00 | 1,674.00 | 1,674.00 | 2,196,080 |
| 09 Jan 2023 | 1,673.00 | 1,681.00 | 1,655.50 | 1,671.50 | 1,671.50 | 13,084,522 |
| 06 Jan 2023 | 1,653.50 | 1,679.00 | 1,639.00 | 1,675.00 | 1,675.00 | 1,581,120 |
| 05 Jan 2023 | 1,633.50 | 1,660.50 | 1,628.00 | 1,650.00 | 1,650.00 | 6,909,521 |
| 04 Jan 2023 | 1,669.50 | 1,669.50 | 1,609.50 | 1,635.50 | 1,635.50 | 5,569,375 |
| 03 Jan 2023 | 1,682.00 | 1,722.00 | 1,646.50 | 1,663.50 | 1,663.50 | 7,264,402 |
| 30 Dec 2022 | 1,718.50 | 1,721.50 | 1,708.50 | 1,712.00 | 1,712.00 | 1,025,630 |
| 29 Dec 2022 | 1,713.50 | 1,728.00 | 1,704.50 | 1,727.00 | 1,727.00 | 1,676,410 |
| 28 Dec 2022 | 1,719.50 | 1,737.50 | 1,714.50 | 1,719.00 | 1,719.00 | 1,281,270 |
| 23 Dec 2022 | 1,721.00 | 1,724.00 | 1,707.00 | 1,707.00 | 1,707.00 | 654,065 |
| 22 Dec 2022 | 1,716.00 | 1,734.50 | 1,712.00 | 1,716.00 | 1,716.00 | 2,292,941 |
| 21 Dec 2022 | 1,710.50 | 1,722.00 | 1,699.00 | 1,716.00 | 1,716.00 | 1,291,486 |
| 20 Dec 2022 | 1,677.00 | 1,714.50 | 1,662.00 | 1,702.50 | 1,702.50 | 4,855,182 |
| 19 Dec 2022 | 1,688.00 | 1,700.64 | 1,679.59 | 1,689.00 | 1,689.00 | 3,579,399 |
| 16 Dec 2022 | 1,716.00 | 1,724.00 | 1,683.00 | 1,688.50 | 1,688.50 | 8,148,904 |
| 15 Dec 2022 | 1,719.00 | 1,735.50 | 1,712.00 | 1,722.00 | 1,722.00 | 2,166,078 |
| 14 Dec 2022 | 1,706.50 | 1,728.00 | 1,698.50 | 1,725.50 | 1,725.50 | 2,519,635 |
| 13 Dec 2022 | 1,697.00 | 1,720.38 | 1,674.00 | 1,708.50 | 1,708.50 | 2,397,942 |
| 12 Dec 2022 | 1,694.00 | 1,714.50 | 1,693.50 | 1,696.50 | 1,696.50 | 3,185,286 |
| 09 Dec 2022 | 1,706.00 | 1,709.50 | 1,679.00 | 1,696.00 | 1,696.00 | 2,686,656 |
| 08 Dec 2022 | 1,701.00 | 1,707.00 | 1,681.50 | 1,698.00 | 1,698.00 | 2,831,784 |
| 07 Dec 2022 | 1,713.00 | 1,720.50 | 1,706.50 | 1,707.00 | 1,707.00 | 2,643,840 |
| 06 Dec 2022 | 1,732.50 | 1,737.00 | 1,710.00 | 1,710.00 | 1,710.00 | 4,956,212 |
| 05 Dec 2022 | 1,722.50 | 1,734.00 | 1,717.50 | 1,730.00 | 1,730.00 | 3,817,478 |
| 02 Dec 2022 | 1,734.00 | 1,748.50 | 1,717.00 | 1,723.00 | 1,723.00 | 1,776,717 |
| 01 Dec 2022 | 1,719.50 | 1,754.59 | 1,711.50 | 1,740.00 | 1,740.00 | 2,485,896 |
| 30 Nov 2022 | 1,691.50 | 1,722.00 | 1,682.50 | 1,708.50 | 1,708.50 | 4,740,600 |
| 29 Nov 2022 | 1,686.50 | 1,706.50 | 1,667.73 | 1,676.00 | 1,676.00 | 6,192,692 |
| 28 Nov 2022 | 1,719.00 | 1,733.50 | 1,698.00 | 1,698.00 | 1,698.00 | 2,211,694 |
| 25 Nov 2022 | 1,760.50 | 1,768.50 | 1,725.00 | 1,725.00 | 1,725.00 | 2,079,715 |
| 24 Nov 2022 | 1,720.00 | 1,739.50 | 1,720.00 | 1,732.50 | 1,732.50 | 978,692 |
| 23 Nov 2022 | 1,719.00 | 1,724.00 | 1,693.00 | 1,720.00 | 1,720.00 | 2,417,719 |
| 22 Nov 2022 | 1,717.00 | 1,743.00 | 1,708.00 | 1,723.50 | 1,723.50 | 2,700,867 |
| 21 Nov 2022 | 1,691.00 | 1,718.00 | 1,681.50 | 1,695.50 | 1,695.50 | 1,844,526 |
| 18 Nov 2022 | 1,681.00 | 1,716.00 | 1,673.50 | 1,696.50 | 1,696.50 | 4,301,195 |
| 17 Nov 2022 | 1,671.00 | 1,751.00 | 1,569.60 | 1,669.00 | 1,669.00 | 5,811,430 |
| 16 Nov 2022 | 1,614.00 | 1,644.91 | 1,602.50 | 1,644.00 | 1,644.00 | 2,784,178 |
| 15 Nov 2022 | 1,652.00 | 1,668.70 | 1,637.00 | 1,643.50 | 1,643.50 | 2,598,112 |
| 14 Nov 2022 | 1,624.00 | 1,650.00 | 1,618.50 | 1,632.00 | 1,632.00 | 3,568,058 |
| 11 Nov 2022 | 1,663.50 | 1,669.00 | 1,621.50 | 1,627.50 | 1,627.50 | 2,686,172 |
| 10 Nov 2022 | 1,614.00 | 1,680.50 | 1,605.50 | 1,668.50 | 1,668.50 | 3,818,136 |
| 09 Nov 2022 | 1,592.50 | 1,618.00 | 1,575.00 | 1,614.00 | 1,614.00 | 1,729,889 |
| 08 Nov 2022 | 1,566.50 | 1,592.00 | 1,550.50 | 1,586.00 | 1,586.00 | 9,805,147 |
| 07 Nov 2022 | 1,579.00 | 1,602.85 | 1,563.00 | 1,570.00 | 1,570.00 | 1,410,207 |
| 04 Nov 2022 | 1,577.00 | 1,589.50 | 1,558.00 | 1,578.50 | 1,578.50 | 3,321,411 |
| 03 Nov 2022 | 1,559.50 | 1,575.00 | 1,546.50 | 1,568.50 | 1,568.50 | 8,215,947 |
| 02 Nov 2022 | 1,566.50 | 1,577.72 | 1,557.50 | 1,576.00 | 1,576.00 | 7,241,101 |
| 01 Nov 2022 | 1,564.50 | 1,585.50 | 1,561.50 | 1,571.00 | 1,571.00 | 1,123,817 |
| 31 Oct 2022 | 1,557.00 | 1,565.55 | 1,533.00 | 1,556.00 | 1,556.00 | 4,326,407 |
| 28 Oct 2022 | 1,515.00 | 1,553.00 | 1,499.00 | 1,547.00 | 1,547.00 | 2,521,635 |
| 27 Oct 2022 | 1,529.00 | 1,532.00 | 1,509.50 | 1,528.00 | 1,528.00 | 1,897,468 |
| 26 Oct 2022 | 1,516.50 | 1,532.50 | 1,505.75 | 1,530.00 | 1,530.00 | 2,831,316 |
| 25 Oct 2022 | 1,507.50 | 1,523.00 | 1,489.50 | 1,523.00 | 1,523.00 | 4,178,270 |
| 24 Oct 2022 | 1,471.00 | 1,522.00 | 1,467.42 | 1,508.00 | 1,508.00 | 2,619,570 |
| 21 Oct 2022 | 1,475.00 | 1,475.04 | 1,435.50 | 1,450.00 | 1,450.00 | 3,689,696 |
| 20 Oct 2022 | 1,477.50 | 1,485.00 | 1,460.00 | 1,465.50 | 1,465.50 | 1,936,200 |
| 19 Oct 2022 | 1,490.00 | 1,490.00 | 1,458.50 | 1,478.00 | 1,478.00 | 2,284,939 |
| 18 Oct 2022 | 1,493.00 | 1,520.50 | 1,479.50 | 1,480.00 | 1,480.00 | 3,469,284 |
| 17 Oct 2022 | 1,470.50 | 1,498.00 | 1,470.50 | 1,493.00 | 1,493.00 | 4,623,135 |
| 14 Oct 2022 | 1,481.00 | 1,502.00 | 1,466.96 | 1,470.00 | 1,470.00 | 4,641,067 |
| 13 Oct 2022 | 1,418.00 | 1,475.50 | 1,405.00 | 1,451.00 | 1,451.00 | 3,298,386 |
| 12 Oct 2022 | 1,458.00 | 1,466.00 | 1,423.50 | 1,428.00 | 1,428.00 | 4,666,873 |
| 11 Oct 2022 | 1,487.00 | 1,499.00 | 1,450.00 | 1,456.50 | 1,456.50 | 3,091,914 |
| 10 Oct 2022 | 1,474.00 | 1,506.00 | 1,442.00 | 1,494.00 | 1,494.00 | 4,566,542 |
| 07 Oct 2022 | 1,493.00 | 1,520.50 | 1,479.00 | 1,499.50 | 1,499.50 | 3,681,193 |
| 06 Oct 2022 | 1,539.50 | 1,545.00 | 1,490.00 | 1,503.50 | 1,503.50 | 3,379,413 |
| 05 Oct 2022 | 1,568.00 | 1,584.23 | 1,526.26 | 1,538.50 | 1,538.50 | 2,951,507 |
| 04 Oct 2022 | 1,573.00 | 1,573.32 | 1,537.00 | 1,560.00 | 1,560.00 | 3,711,404 |
| 03 Oct 2022 | 1,525.00 | 1,586.10 | 1,516.50 | 1,573.00 | 1,573.00 | 2,815,249 |
| 30 Sept 2022 | 1,503.00 | 1,553.46 | 1,501.18 | 1,527.50 | 1,527.50 | 4,972,739 |
| 29 Sept 2022 | 1,555.00 | 1,567.50 | 1,496.00 | 1,513.50 | 1,513.50 | 4,413,990 |
| 28 Sept 2022 | 1,532.00 | 1,595.00 | 1,509.50 | 1,585.00 | 1,585.00 | 7,637,852 |
| 27 Sept 2022 | 1,678.50 | 1,679.00 | 1,549.00 | 1,549.00 | 1,549.00 | 6,907,758 |
| 26 Sept 2022 | 1,694.00 | 1,699.50 | 1,655.00 | 1,675.06 | 1,675.06 | 3,632,336 |
| 23 Sept 2022 | 1,721.00 | 1,738.00 | 1,672.82 | 1,698.50 | 1,698.50 | 2,712,287 |
| 22 Sept 2022 | 1,726.50 | 1,741.50 | 1,712.00 | 1,721.00 | 1,721.00 | 5,626,853 |
| 21 Sept 2022 | 1,705.00 | 1,740.50 | 1,696.50 | 1,739.00 | 1,739.00 | 6,644,168 |
| 20 Sept 2022 | 1,763.00 | 1,771.00 | 1,705.50 | 1,707.00 | 1,707.00 | 2,453,146 |
| 16 Sept 2022 | 1,721.00 | 1,766.50 | 1,721.00 | 1,745.00 | 1,745.00 | 5,861,293 |
| 15 Sept 2022 | 1,740.00 | 1,747.00 | 1,718.50 | 1,735.50 | 1,735.50 | 2,984,551 |
| 14 Sept 2022 | 1,793.00 | 1,795.00 | 1,745.50 | 1,746.50 | 1,746.50 | 3,338,114 |
| 13 Sept 2022 | 1,813.00 | 1,841.00 | 1,788.50 | 1,793.00 | 1,793.00 | 2,597,246 |
| 12 Sept 2022 | 1,812.50 | 1,815.50 | 1,799.00 | 1,805.50 | 1,805.50 | 2,048,172 |
| 09 Sept 2022 | 1,750.50 | 1,801.50 | 1,748.50 | 1,790.00 | 1,790.00 | 3,622,476 |
| 08 Sept 2022 | 1,753.50 | 1,759.00 | 1,725.94 | 1,752.50 | 1,752.50 | 2,656,861 |
| 07 Sept 2022 | 1,681.50 | 1,806.00 | 1,673.00 | 1,753.50 | 1,753.50 | 13,889,325 |
| 06 Sept 2022 | 1,709.00 | 1,742.00 | 1,674.00 | 1,687.00 | 1,687.00 | 2,734,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
