UK markets closed

SSE plc (SSEZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.04-0.10 (-0.47%)
At close: 03:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.9021.1320.8621.0421.04454,491
23 Apr 202420.8721.1520.8721.1421.14773,700
22 Apr 202420.7421.1920.7221.1521.15529,000
19 Apr 202420.8121.0520.7220.8120.8134,100
18 Apr 202420.7821.1720.7120.9120.9147,400
17 Apr 202420.4720.9320.4720.6820.6883,300
16 Apr 202420.9120.9120.4920.5020.5092,000
15 Apr 202421.0321.0620.7120.8220.82251,200
12 Apr 202421.0821.2220.8521.0321.0361,200
11 Apr 202420.5820.7320.4520.6620.6684,100
10 Apr 202420.1920.3320.1020.3220.3241,400
09 Apr 202420.6220.9620.6220.7820.7852,700
08 Apr 202421.0021.0020.5920.7520.7573,300
05 Apr 202420.5520.5520.3020.5120.5159,700
04 Apr 202421.0121.0520.6920.8320.83421,500
03 Apr 202420.6720.7320.5720.7320.73513,100
02 Apr 202421.0021.0420.6620.9220.9233,600
01 Apr 202422.2022.2020.4621.1221.1252,200
28 Mar 202421.4921.4921.1221.2521.2558,500
27 Mar 202420.9621.4720.9621.4421.4465,800
26 Mar 202420.6421.0620.6120.8320.8368,700
25 Mar 202421.1021.1020.5720.8220.8256,700
22 Mar 202420.8120.8320.6120.8120.81101,300
21 Mar 202421.4821.4820.7720.8620.8661,600
20 Mar 202421.0421.1220.7021.0721.07102,300
19 Mar 202420.3920.7920.3920.7720.77457,800
18 Mar 202420.7221.1320.6220.8420.84402,300
15 Mar 202420.5120.6120.3620.4120.4132,100
14 Mar 202420.6120.6420.3620.5120.51213,800
13 Mar 202420.4220.5220.4020.4220.4246,700
12 Mar 202420.7020.7220.5020.5320.53322,400
11 Mar 202421.2821.2820.8920.9720.97333,600
08 Mar 202421.6721.6821.4421.5521.5529,700
07 Mar 202421.7121.7621.5121.5221.5242,100
06 Mar 202421.6521.7121.4421.6121.6168,700
05 Mar 202421.2321.5121.2021.2421.2440,700
04 Mar 202420.7720.9520.6920.9320.9359,500
01 Mar 202421.0021.0920.9520.9620.9662,300
29 Feb 202421.0121.0320.6920.7620.7676,600
28 Feb 202420.3820.6420.3820.5920.5920,400
27 Feb 202420.3020.4920.2520.4520.4541,400
26 Feb 202420.0720.2019.9620.0920.0967,600
23 Feb 202420.5420.5420.1820.3220.3260,700
22 Feb 202420.1520.3519.8620.2720.2752,500
21 Feb 202420.5620.7020.4820.5720.57348,100
20 Feb 202420.6120.8720.5920.5920.5992,600
16 Feb 202420.4220.5220.3420.4420.4444,000
15 Feb 202420.2720.4620.2620.4120.4139,100
14 Feb 202419.9920.2619.9220.0920.0957,500
13 Feb 202419.8020.0319.6319.7519.7535,100
12 Feb 202420.0320.1920.0320.1520.1563,500
09 Feb 202420.1120.1320.0020.0520.0552,300
08 Feb 202420.2020.4120.0120.2420.2446,400
07 Feb 202421.2621.3621.1821.2021.20421,200
06 Feb 202421.3221.6921.2021.3921.3950,500
05 Feb 202421.3921.5021.2721.3621.3658,800
02 Feb 202421.4321.5721.3621.5721.5722,700
01 Feb 202421.5321.8021.4321.7221.7230,200
31 Jan 202421.7621.8921.5821.6421.6427,100
30 Jan 202421.7021.7921.6221.7921.7918,400
29 Jan 202421.4121.7921.4021.6821.6850,000
26 Jan 202422.3122.3121.9322.0522.05103,100
25 Jan 202422.6622.6622.4322.5922.5989,100
24 Jan 202422.9322.9322.4922.4922.49434,700
23 Jan 202422.6022.7322.3522.5222.52557,800
22 Jan 202422.4822.6822.3322.4522.4538,700
19 Jan 202422.5022.8122.4022.7322.73176,600
18 Jan 202422.3922.6322.3422.5622.56307,200
17 Jan 202422.1622.5122.1622.3922.3986,200
16 Jan 202422.6522.7922.5722.6722.67103,100
12 Jan 202423.4323.5023.1123.1823.1819,900
11 Jan 202423.6323.6323.2523.3923.3940,000
11 Jan 20240.252 Dividend
10 Jan 202424.2824.2824.0024.0023.7516,700
09 Jan 202424.1824.3824.1424.2123.9632,400
08 Jan 202424.1024.2423.7924.1023.8518,700
05 Jan 202423.9724.1423.9324.0323.7810,000
04 Jan 202423.1323.8423.1323.7223.4730,100
03 Jan 202423.3723.6023.3723.5523.3047,800
02 Jan 202423.5823.7223.4823.5523.3059,900
29 Dec 202323.2024.1023.2024.0223.7718,700
28 Dec 202323.6524.1623.6524.0023.7515,200
27 Dec 202323.9224.2923.9224.0223.7721,900
26 Dec 202323.7924.0823.4824.0823.8315,400
22 Dec 202323.6024.1023.3723.9423.6918,800
21 Dec 202323.7623.8823.5623.8623.6128,400
20 Dec 202323.6723.9023.5923.5923.3423,200
19 Dec 202323.9023.9323.6923.8823.6314,800
18 Dec 202323.9124.0023.6823.7223.4769,300
15 Dec 202324.0724.1623.9924.0023.7566,900
14 Dec 202324.7224.8324.4724.5124.2540,700
13 Dec 202323.6424.2523.6424.1423.8947,900
12 Dec 202323.5223.6523.4223.6423.3924,400
11 Dec 202323.5223.7023.5023.6423.3959,800
08 Dec 202323.9124.0623.9124.0223.7748,200
07 Dec 202323.8924.0123.6523.9623.7137,100
06 Dec 202323.9224.0123.8623.9323.6866,500
05 Dec 202323.8524.0523.7823.9823.7348,200
04 Dec 202323.7424.0323.6423.7423.49291,000
01 Dec 202323.1423.9223.1423.9023.65108,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...