SSE PLC SSE
LSE · United Kingdom · Utilities
GBp 2,472.00-19.00 (-0.76%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,475.00 | -0.64% | GBp 2,467.00 | GBp 2,521.00 | GBp 2,442.00 | 1.13M |
| 2026-09-30 | GBp 2,491.00 | +2.22% | GBp 2,460.00 | GBp 2,518.00 | GBp 2,460.00 | 4.08M |
| 2026-09-29 | GBp 2,437.00 | -0.85% | GBp 2,420.00 | GBp 2,462.00 | GBp 2,399.00 | 6.93M |
| 2026-09-28 | GBp 2,458.00 | +0.08% | GBp 2,480.00 | GBp 2,512.00 | GBp 2,458.00 | 1.40M |
| 2026-09-25 | GBp 2,456.00 | -0.77% | GBp 2,485.00 | GBp 2,515.00 | GBp 2,454.00 | 1.50M |
| 2026-09-24 | GBp 2,475.00 | +0.20% | GBp 2,465.00 | GBp 2,489.00 | GBp 2,435.00 | 3.97M |
| 2026-09-23 | GBp 2,470.00 | +0.04% | GBp 2,478.00 | GBp 2,500.00 | GBp 2,470.00 | 2.80M |
| 2026-09-22 | GBp 2,469.00 | -0.28% | GBp 2,480.00 | GBp 2,503.00 | GBp 2,439.00 | 1.94M |
| 2026-09-21 | GBp 2,476.00 | +1.81% | GBp 2,431.00 | GBp 2,482.00 | GBp 2,426.00 | 1.54M |
| 2026-09-18 | GBp 2,432.00 | -2.21% | GBp 2,482.00 | GBp 2,492.00 | GBp 2,431.76 | 6.56M |
| 2026-09-17 | GBp 2,487.00 | +3.58% | GBp 2,408.00 | GBp 2,495.00 | GBp 2,405.00 | 2.51M |
| 2026-09-16 | GBp 2,401.00 | +2.91% | GBp 2,344.00 | GBp 2,406.00 | GBp 2,339.00 | 1.99M |
| 2026-09-15 | GBp 2,333.00 | +0.91% | GBp 2,311.00 | GBp 2,349.00 | GBp 2,288.00 | 1.40M |
| 2026-09-14 | GBp 2,312.00 | -2.12% | GBp 2,363.00 | GBp 2,370.00 | GBp 2,302.00 | 1.32M |
| 2026-09-11 | GBp 2,362.00 | -0.08% | GBp 2,374.00 | GBp 2,394.00 | GBp 2,349.00 | 1.50M |
| 2026-09-10 | GBp 2,364.00 | -0.88% | GBp 2,385.00 | GBp 2,405.00 | GBp 2,352.00 | 1.85M |
| 2026-09-09 | GBp 2,385.00 | -0.38% | GBp 2,395.00 | GBp 2,450.61 | GBp 2,378.00 | 1.54M |
| 2026-09-08 | GBp 2,394.00 | -0.33% | GBp 2,396.00 | GBp 2,405.00 | GBp 2,367.00 | 1.80M |
| 2026-09-07 | GBp 2,402.00 | +0.04% | GBp 2,399.00 | GBp 2,438.00 | GBp 2,395.55 | 852.52K |
| 2026-09-04 | GBp 2,401.00 | +1.09% | GBp 2,372.00 | GBp 2,449.91 | GBp 2,349.00 | 2.62M |
| 2026-09-03 | GBp 2,375.00 | +0.68% | GBp 2,374.00 | GBp 2,395.00 | GBp 2,326.00 | 3.01M |
| 2026-09-02 | GBp 2,359.00 | -1.95% | GBp 2,418.00 | GBp 2,438.00 | GBp 2,346.00 | 4.69M |
| 2026-09-01 | GBp 2,406.00 | -1.76% | GBp 2,442.00 | GBp 2,459.00 | GBp 2,392.00 | 3.01M |
| 2026-08-28 | GBp 2,449.00 | +2.86% | GBp 2,394.00 | GBp 2,456.00 | GBp 2,394.00 | 3.05M |
| 2026-08-27 | GBp 2,381.00 | -1.45% | GBp 2,410.00 | GBp 2,420.00 | GBp 2,346.00 | 1.49M |
| 2026-08-26 | GBp 2,416.00 | +0.29% | GBp 2,414.00 | GBp 2,430.00 | GBp 2,399.00 | 2.21M |
| 2026-08-25 | GBp 2,409.00 | +1.60% | GBp 2,382.00 | GBp 2,413.00 | GBp 2,374.00 | 1.74M |
| 2026-08-24 | GBp 2,371.00 | -0.63% | GBp 2,381.00 | GBp 2,387.00 | GBp 2,342.82 | 1.23M |
| 2026-08-21 | GBp 2,386.00 | +0.04% | GBp 2,386.00 | GBp 2,423.00 | GBp 2,383.00 | 1.79M |
| 2026-08-20 | GBp 2,385.00 | +0.13% | GBp 2,391.00 | GBp 2,405.00 | GBp 2,359.00 | 3.27M |
| 2026-08-19 | GBp 2,382.00 | -1.85% | GBp 2,420.00 | GBp 2,437.00 | GBp 2,377.00 | 2.34M |
| 2026-08-18 | GBp 2,427.00 | +1.13% | GBp 2,409.00 | GBp 2,427.00 | GBp 2,386.00 | 3.05M |
| 2026-08-17 | GBp 2,400.00 | -0.83% | GBp 2,424.00 | GBp 2,431.00 | GBp 2,400.00 | 1.98M |
| 2026-08-14 | GBp 2,420.00 | -0.45% | GBp 2,432.00 | GBp 2,436.00 | GBp 2,389.00 | 1.42M |
| 2026-08-13 | GBp 2,431.00 | 0.00% | GBp 2,431.00 | GBp 2,437.00 | GBp 2,409.46 | 2.57M |
| 2026-08-12 | GBp 2,431.00 | +1.38% | GBp 2,410.00 | GBp 2,441.00 | GBp 2,398.00 | 2.05M |
| 2026-08-11 | GBp 2,398.00 | +0.84% | GBp 2,381.00 | GBp 2,400.00 | GBp 2,371.00 | 2.54M |
| 2026-08-10 | GBp 2,378.00 | -0.50% | GBp 2,387.00 | GBp 2,410.00 | GBp 2,363.00 | 2.27M |
| 2026-08-07 | GBp 2,390.00 | +0.59% | GBp 2,373.00 | GBp 2,400.00 | GBp 2,357.00 | 3.40M |
| 2026-08-06 | GBp 2,376.00 | +1.45% | GBp 2,356.00 | GBp 2,382.00 | GBp 2,350.00 | 1.20M |
| 2026-08-05 | GBp 2,342.00 | -0.59% | GBp 2,388.00 | GBp 2,398.00 | GBp 2,342.00 | 3.75M |
| 2026-08-04 | GBp 2,356.00 | 0.00% | GBp 2,367.00 | GBp 2,386.00 | GBp 2,344.00 | 1.66M |
| 2026-08-03 | GBp 2,356.00 | +0.43% | GBp 2,342.00 | GBp 2,359.00 | GBp 2,323.00 | 2.71M |
| 2026-07-31 | GBp 2,346.00 | -0.04% | GBp 2,361.00 | GBp 2,382.00 | GBp 2,330.00 | 1.91M |
| 2026-07-30 | GBp 2,347.00 | +1.08% | GBp 2,314.00 | GBp 2,372.00 | GBp 2,302.00 | 2.19M |
| 2026-07-29 | GBp 2,322.00 | -1.28% | GBp 2,357.00 | GBp 2,372.00 | GBp 2,307.00 | 7.19M |
| 2026-07-28 | GBp 2,352.00 | -1.05% | GBp 2,380.00 | GBp 2,382.00 | GBp 2,339.00 | 2.26M |
| 2026-07-27 | GBp 2,377.00 | -1.86% | GBp 2,433.00 | GBp 2,437.00 | GBp 2,375.81 | 1.53M |
| 2026-07-24 | GBp 2,422.00 | -0.74% | GBp 2,431.00 | GBp 2,440.00 | GBp 2,416.00 | 1.82M |
| 2026-07-23 | GBp 2,440.00 | -3.56% | GBp 2,473.00 | GBp 2,479.00 | GBp 2,409.75 | 3.59M |
| 2026-07-22 | GBp 2,530.00 | +3.27% | GBp 2,445.00 | GBp 2,532.00 | GBp 2,435.00 | 2.93M |
| 2026-07-21 | GBp 2,450.00 | -0.41% | GBp 2,449.00 | GBp 2,469.00 | GBp 2,426.00 | 1.68M |
| 2026-07-20 | GBp 2,460.00 | -1.13% | GBp 2,476.00 | GBp 2,492.00 | GBp 2,454.48 | 2.15M |
| 2026-07-17 | GBp 2,488.00 | +2.43% | GBp 2,441.00 | GBp 2,496.00 | GBp 2,440.00 | 4.90M |
| 2026-07-16 | GBp 2,429.00 | -1.58% | GBp 2,454.00 | GBp 2,464.00 | GBp 2,403.00 | 6.27M |
| 2026-07-15 | GBp 2,468.00 | -0.40% | GBp 2,468.00 | GBp 2,511.00 | GBp 2,453.00 | 2.56M |
| 2026-07-14 | GBp 2,478.00 | +1.60% | GBp 2,435.00 | GBp 2,480.00 | GBp 2,428.70 | 6.40M |
| 2026-07-13 | GBp 2,439.00 | +0.54% | GBp 2,419.00 | GBp 2,451.00 | GBp 2,190.00 | 1.01M |
| 2026-07-10 | GBp 2,426.00 | +0.37% | GBp 2,424.00 | GBp 2,439.00 | GBp 2,409.63 | 2.40M |
| 2026-07-09 | GBp 2,417.00 | -2.37% | GBp 2,451.00 | GBp 2,465.00 | GBp 2,415.00 | 1.61M |
| 2026-07-08 | GBp 2,475.58 | -0.06% | GBp 2,472.00 | GBp 2,485.00 | GBp 2,438.00 | 2.66M |
| 2026-07-07 | GBp 2,477.00 | +0.16% | GBp 2,479.00 | GBp 2,491.00 | GBp 2,434.00 | 5.80M |
| 2026-07-06 | GBp 2,473.00 | -1.36% | GBp 2,508.00 | GBp 2,510.23 | GBp 2,456.00 | 2.85M |
| 2026-07-03 | GBp 2,507.00 | +1.91% | GBp 2,489.00 | GBp 2,526.00 | GBp 2,475.00 | 2.06M |
| 2026-07-02 | GBp 2,460.00 | +3.10% | GBp 2,382.00 | GBp 2,460.00 | GBp 2,379.00 | 7.29M |
| 2026-07-01 | GBp 2,386.00 | -2.05% | GBp 2,439.00 | GBp 2,442.00 | GBp 2,372.00 | 2.65M |
| 2026-06-30 | GBp 2,436.00 | -0.94% | GBp 2,471.00 | GBp 2,483.00 | GBp 2,424.00 | 3.22M |
| 2026-06-29 | GBp 2,459.00 | +1.57% | GBp 2,418.00 | GBp 2,459.12 | GBp 2,410.00 | 4.97M |
| 2026-06-26 | GBp 2,421.00 | +0.08% | GBp 2,425.00 | GBp 2,441.00 | GBp 2,378.00 | 3.48M |
| 2026-06-25 | GBp 2,419.00 | +3.02% | GBp 2,350.00 | GBp 2,435.00 | GBp 2,349.00 | 4.92M |
| 2026-06-24 | GBp 2,348.00 | +0.43% | GBp 2,332.00 | GBp 2,354.00 | GBp 2,319.00 | 5.00M |
| 2026-06-23 | GBp 2,338.00 | -0.38% | GBp 2,350.00 | GBp 2,360.00 | GBp 2,297.00 | 4.91M |
| 2026-06-22 | GBp 2,347.00 | +0.95% | GBp 2,314.00 | GBp 2,369.00 | GBp 2,308.00 | 2.43M |
| 2026-06-19 | GBp 2,325.00 | +0.56% | GBp 2,317.00 | GBp 2,325.23 | GBp 2,269.00 | 7.56M |
| 2026-06-18 | GBp 2,312.00 | -1.83% | GBp 2,348.00 | GBp 2,356.00 | GBp 2,312.00 | 6.81M |
| 2026-06-17 | GBp 2,355.00 | -0.13% | GBp 2,354.00 | GBp 2,359.00 | GBp 2,321.00 | 2.11M |
| 2026-06-16 | GBp 2,358.00 | -0.76% | GBp 2,392.00 | GBp 2,398.00 | GBp 2,356.00 | 2.59M |
| 2026-06-15 | GBp 2,376.00 | -1.00% | GBp 2,400.00 | GBp 2,400.00 | GBp 2,348.00 | 2.48M |
| 2026-06-12 | GBp 2,400.00 | +0.17% | GBp 2,409.00 | GBp 2,410.00 | GBp 2,364.00 | 3.35M |
| 2026-06-11 | GBp 2,396.00 | +1.53% | GBp 2,365.00 | GBp 2,406.00 | GBp 2,353.00 | 2.26M |
| 2026-06-10 | GBp 2,360.00 | +0.08% | GBp 2,362.00 | GBp 2,365.00 | GBp 2,327.00 | 2.42M |
| 2026-06-09 | GBp 2,358.00 | -0.97% | GBp 2,387.00 | GBp 2,394.00 | GBp 2,356.00 | 3.32M |
| 2026-06-08 | GBp 2,381.00 | -0.79% | GBp 2,410.00 | GBp 2,422.00 | GBp 2,356.00 | 2.50M |
| 2026-06-05 | GBp 2,400.00 | +0.50% | GBp 2,420.00 | GBp 2,422.00 | GBp 2,380.00 | 3.15M |
| 2026-06-04 | GBp 2,388.00 | +2.23% | GBp 2,340.00 | GBp 2,388.00 | GBp 2,329.00 | 7.88M |
| 2026-06-03 | GBp 2,336.00 | +3.55% | GBp 2,268.00 | GBp 2,343.00 | GBp 2,268.00 | 3.05M |
| 2026-06-02 | GBp 2,256.00 | -2.25% | GBp 2,309.00 | GBp 2,323.00 | GBp 2,256.00 | 3.91M |
| 2026-06-01 | GBp 2,308.00 | -0.99% | GBp 2,327.00 | GBp 2,349.00 | GBp 2,291.00 | 6.01M |
| 2026-05-29 | GBp 2,331.00 | -3.08% | GBp 2,394.00 | GBp 2,408.00 | GBp 2,330.98 | 9.21M |
| 2026-05-28 | GBp 2,405.00 | -1.03% | GBp 2,451.00 | GBp 2,458.00 | GBp 2,379.00 | 2.81M |