Skip to main content
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,623.00
-16.00 (-0.61%)
At close: Mar 6, 2026

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,638.002,669.002,600.002,623.002,623.00-0.61%2,386,333
Mar 5, 20262,660.002,694.002,639.002,639.002,639.00-0.53%2,948,436
Mar 4, 20262,627.002,666.002,619.002,653.002,653.001.38%3,629,178
Mar 3, 20262,644.002,654.062,567.002,617.002,617.00-2.82%3,211,397
Mar 2, 20262,718.002,749.202,636.002,693.002,693.000.15%3,106,304
Feb 27, 20262,687.002,705.002,673.842,689.002,689.00-0.15%4,820,994
Feb 26, 20262,680.002,695.002,653.002,693.002,693.000.26%2,486,338
Feb 25, 20262,616.002,686.002,605.002,686.002,686.002.79%2,013,523
Feb 24, 20262,600.002,646.002,591.002,613.002,613.001.28%2,676,388
Feb 23, 20262,596.002,606.002,580.002,580.002,580.00-0.50%1,636,398
Feb 20, 20262,545.002,605.002,517.002,593.002,593.001.69%2,797,917
Feb 19, 20262,572.002,589.112,511.002,550.002,550.00-2.07%6,330,702
Feb 18, 20262,647.002,667.002,604.002,604.002,604.00-1.74%3,857,008
Feb 17, 20262,620.002,650.002,604.002,650.002,650.001.65%2,204,241
Feb 16, 20262,633.002,633.002,575.002,607.002,607.00-1.29%2,459,324
Feb 13, 20262,618.002,645.002,579.002,641.002,641.000.99%7,525,484
Feb 12, 20262,630.002,643.002,585.002,615.002,615.00-0.80%4,016,567
Feb 11, 20262,562.002,643.002,548.002,636.002,636.003.37%3,474,656
Feb 10, 20262,493.002,552.002,479.002,550.002,550.002.04%5,054,745
Feb 9, 20262,510.002,524.002,442.002,499.002,499.00-0.44%3,708,382
Feb 6, 20262,468.002,526.002,465.002,510.002,510.001.21%6,562,614
Feb 5, 20262,471.002,481.002,421.002,480.002,480.00-0.60%4,010,557
Feb 4, 20262,447.002,538.002,423.002,495.002,495.002.46%5,126,633
Feb 3, 20262,413.002,447.002,399.002,435.002,435.001.00%2,649,716
Feb 2, 20262,418.002,458.002,411.002,411.002,411.00-0.45%2,900,908
Jan 30, 20262,411.002,443.002,409.002,422.002,422.00-2,635,570
Jan 29, 20262,410.002,439.002,388.002,422.002,422.000.37%1,775,740
Jan 28, 20262,399.002,419.002,377.002,413.002,413.000.67%2,846,723
Jan 27, 20262,367.002,397.002,354.002,397.002,397.001.74%1,927,136
Jan 26, 20262,323.002,374.002,317.002,356.002,356.001.46%2,068,406
Jan 23, 20262,327.002,329.002,299.002,322.002,322.00-0.26%3,644,360
Jan 22, 20262,345.002,383.002,312.002,328.002,328.00-0.26%2,928,357
Jan 21, 20262,330.002,343.002,322.002,334.002,334.000.52%1,225,241
Jan 20, 20262,351.002,360.002,297.002,322.002,322.00-1.74%1,787,222
Jan 19, 20262,343.002,364.002,331.002,363.002,363.000.85%3,516,118
Jan 16, 20262,323.002,349.002,302.002,343.002,343.001.12%4,195,155
Jan 15, 20262,306.002,320.002,287.002,317.002,317.000.96%3,432,961
Jan 14, 20262,310.002,317.002,256.412,295.002,295.002.00%3,279,259
Jan 13, 20262,283.002,290.002,247.002,250.002,250.00-1.45%3,139,706
Jan 12, 20262,303.002,310.002,268.002,283.002,283.00-1.30%983,398
Jan 9, 20262,267.002,315.002,256.002,313.002,313.002.03%2,069,948
Jan 8, 20262,298.002,326.002,267.002,267.002,267.00-1.69%1,887,352
Jan 7, 20262,290.002,319.002,284.002,306.002,306.001.27%2,264,230
Jan 6, 20262,259.002,324.002,245.002,277.002,277.001.02%2,147,490
Jan 5, 20262,243.002,266.002,204.002,254.002,254.001.03%1,902,165
Jan 2, 20262,173.002,237.002,160.002,231.002,231.002.39%1,617,071
Dec 31, 20252,194.002,199.002,179.002,179.002,179.00-0.73%809,839
Dec 30, 20252,173.002,199.002,160.202,195.002,195.001.11%1,404,215
Dec 29, 20252,157.002,175.002,144.002,171.002,171.000.74%1,447,143
Dec 24, 20252,161.002,165.002,149.002,155.002,155.00-0.19%205,194
Dec 23, 20252,152.002,166.002,145.002,159.002,159.000.56%1,192,167
Dec 22, 20252,149.002,164.002,137.002,147.002,147.00-0.97%1,248,524
Dec 19, 20252,171.002,175.002,154.002,168.002,168.000.79%4,615,162
Dec 18, 20252,161.002,173.002,149.002,151.002,151.00-0.23%2,139,732
Dec 17, 20252,147.002,191.002,141.572,156.002,156.001.41%4,026,323
Dec 16, 20252,141.002,148.002,122.002,126.002,126.00-0.47%2,881,872
Dec 15, 20252,123.002,141.002,109.002,136.002,136.001.33%3,974,395
Dec 12, 20252,096.002,122.002,092.002,108.002,108.000.96%3,588,626
Dec 11, 20252,091.002,100.002,076.002,088.002,088.00-0.19%4,217,762
Dec 10, 20252,128.002,140.002,091.002,092.002,092.00-2.24%3,367,320
Dec 9, 20252,155.002,158.002,134.002,140.002,140.00-0.33%1,856,368
Dec 8, 20252,150.002,157.002,141.292,147.002,147.00-0.74%2,166,484
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,215.002,165.002,189.002,189.00-1.71%2,770,026
Dec 3, 20252,230.002,240.002,197.002,227.002,205.60-2,099,510
Dec 2, 20252,220.002,241.002,207.002,227.002,205.600.95%4,591,229
Dec 1, 20252,163.002,212.832,158.002,206.002,184.800.36%5,025,662
Nov 28, 20252,210.002,221.002,171.002,198.002,176.88-0.18%3,630,872
Nov 27, 20252,189.002,205.002,165.002,202.002,180.840.46%3,162,857
Nov 26, 20252,149.002,193.002,102.002,192.002,170.941.91%7,205,840
Nov 25, 20252,134.002,160.002,118.002,151.002,130.331.08%2,781,714
Nov 24, 20252,181.002,188.032,127.792,128.002,107.55-2.21%18,540,590
Nov 21, 20252,183.002,191.002,165.002,176.002,155.09-0.46%7,365,650
Nov 20, 20252,200.002,242.002,186.002,186.002,164.99-0.32%5,532,950
Nov 19, 20252,230.002,239.002,193.002,193.002,171.93-1.48%5,435,146
Nov 18, 20252,236.002,255.002,200.002,226.002,204.61-1.11%4,159,925
Nov 17, 20252,230.002,279.002,223.542,251.002,229.371.08%14,408,360
Nov 14, 20252,227.002,250.002,204.002,227.002,205.60-1.59%5,552,524
Nov 13, 20252,250.002,304.002,050.002,263.002,241.25-1.91%10,924,450
Nov 12, 20252,170.002,307.002,139.002,307.002,284.8316.84%9,950,223
Nov 11, 20251,971.502,009.001,944.001,974.501,955.531.62%3,669,625
Nov 10, 20251,872.001,957.001,843.001,943.001,924.333.99%3,512,241
Nov 7, 20251,899.501,917.501,862.001,868.501,850.54-1.76%2,280,606
Nov 6, 20251,907.501,927.001,888.501,902.001,883.720.79%2,718,696
Nov 5, 20251,889.501,896.501,859.451,887.001,868.87-0.05%3,617,693
Nov 4, 20251,897.001,905.501,870.501,888.001,869.86-0.66%2,396,662
Nov 3, 20251,915.001,918.501,892.001,900.501,882.24-0.81%1,953,292
Oct 31, 20251,918.501,930.001,913.501,916.001,897.59-0.44%1,870,316
Oct 30, 20251,898.001,931.501,891.001,924.501,906.011.29%3,697,966
Oct 29, 20251,880.501,902.501,868.001,900.001,881.740.56%2,719,050
Oct 28, 20251,891.001,901.001,858.001,889.501,871.340.32%2,209,856
Oct 27, 20251,901.001,908.001,862.501,883.501,865.40-1.02%1,990,692
Oct 24, 20251,910.001,910.501,866.501,903.001,884.71-0.29%3,166,772
Oct 23, 20251,896.001,915.001,888.001,908.501,890.160.24%1,652,941
Oct 22, 20251,900.001,921.501,896.001,904.001,885.700.55%2,287,549
Oct 21, 20251,871.501,898.001,871.501,893.501,875.301.18%2,799,220
Oct 20, 20251,882.001,891.001,869.001,871.501,853.52-0.37%4,680,372
Oct 17, 20251,863.001,879.501,845.001,878.501,860.450.75%14,055,810
Oct 16, 20251,849.501,864.501,830.001,864.501,846.581.41%3,703,032
Oct 15, 20251,819.001,841.501,808.001,838.501,820.831.72%2,950,691