Skip to main content
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,163.00
-26.00 (-1.19%)
At close: Dec 5, 2025

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,211.002,165.002,189.002,189.00-1.71%2,519,888
Dec 3, 20252,230.002,240.002,198.002,227.002,205.60-2,099,386
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
Oct 14, 20251,819.501,825.001,798.501,807.501,790.13-0.58%1,990,988
Oct 13, 20251,818.001,818.561,794.501,818.001,800.53-0.16%1,732,594
Oct 10, 20251,829.501,842.001,817.501,821.001,803.500.22%1,924,030
Oct 9, 20251,792.001,817.001,786.501,817.001,799.541.82%3,552,899
Oct 8, 20251,773.501,797.001,760.001,784.501,767.350.73%3,690,343
Oct 7, 20251,784.501,787.001,767.501,771.501,754.48-0.14%2,839,536
Oct 6, 20251,750.001,791.501,745.501,774.001,756.951.46%1,680,735
Oct 3, 20251,734.001,748.501,725.001,748.501,731.700.92%1,626,525
Oct 2, 20251,691.501,749.501,686.501,732.501,715.85-1.92%3,898,659
Oct 1, 20251,748.501,771.341,735.501,766.501,749.531.44%3,188,965
Sep 30, 20251,714.501,746.501,707.001,741.501,724.771.37%1,931,329
Sep 29, 20251,721.001,728.001,713.001,718.001,701.49-2,124,801
Sep 26, 20251,713.501,722.001,706.001,718.001,701.490.50%2,328,003
Sep 25, 20251,722.001,731.501,709.501,709.501,693.07-1.04%3,575,378
Sep 24, 20251,711.501,737.961,710.001,727.501,710.901.32%3,432,340
Sep 23, 20251,699.501,726.501,699.001,705.001,688.620.41%2,068,011
Sep 22, 20251,668.501,698.501,664.001,698.001,681.681.86%3,379,448
Sep 19, 20251,660.001,668.501,652.001,667.001,650.980.09%5,344,126
Sep 18, 20251,663.501,677.001,655.501,665.501,649.50-0.09%2,536,556
Sep 17, 20251,660.501,682.501,655.501,667.001,650.980.42%1,500,968
Sep 16, 20251,678.001,680.501,651.501,660.001,644.05-0.75%2,077,450
Sep 15, 20251,674.501,688.501,662.001,672.501,656.430.18%1,935,288
Sep 12, 20251,659.501,671.501,656.501,669.501,653.461.67%1,918,549
Sep 11, 20251,644.501,648.001,631.001,642.001,626.220.15%1,553,369
Sep 10, 20251,636.501,641.001,626.501,639.501,623.750.40%1,302,182
Sep 9, 20251,656.001,658.501,631.001,633.001,617.31-1.00%1,667,686
Sep 8, 20251,653.501,659.501,633.501,649.501,633.65-0.12%2,393,759
Sep 5, 20251,621.001,651.501,615.001,651.501,635.631.82%2,638,395
Sep 4, 20251,617.001,634.001,605.001,622.001,606.410.62%3,430,502
Sep 3, 20251,616.001,620.001,597.001,612.001,596.51-0.15%3,626,249
Sep 2, 20251,676.501,679.001,609.501,614.501,598.99-3.70%3,698,638
Sep 1, 20251,728.501,733.501,676.501,676.501,660.39-3.09%4,275,328
Aug 29, 20251,750.001,756.001,729.501,730.001,713.38-1.40%2,132,810
Aug 28, 20251,780.501,784.501,749.681,754.501,737.64-1.49%2,345,003
Aug 27, 20251,788.501,816.501,780.001,781.001,763.89-0.25%2,019,040
Aug 26, 20251,795.001,799.001,773.371,785.501,768.34-0.47%2,077,354
Aug 22, 20251,789.501,806.501,784.501,794.001,776.76-1,977,826
Aug 21, 20251,792.001,797.501,780.501,794.001,776.760.48%1,568,601
Aug 20, 20251,775.001,785.501,754.201,785.501,768.340.93%1,402,903
Aug 19, 20251,773.501,783.001,766.001,769.001,752.00-0.14%1,652,628
Aug 18, 20251,794.501,808.501,771.501,771.501,754.48-0.67%1,467,431
Aug 15, 20251,786.501,789.001,772.001,783.501,766.360.08%2,389,799
Aug 14, 20251,774.001,790.001,771.001,782.001,764.880.93%2,970,457
Aug 13, 20251,758.001,768.501,753.001,765.501,748.530.91%6,560,779
Aug 12, 20251,779.501,788.001,747.501,749.501,732.69-1.52%3,371,176
Aug 11, 20251,793.001,799.501,745.501,776.501,759.43-1.58%2,586,647
Aug 8, 20251,826.501,835.001,805.001,805.001,787.66-0.91%2,668,630
Aug 7, 20251,850.001,856.001,806.501,821.501,804.00-1.70%2,252,849
Aug 6, 20251,857.501,867.501,853.001,853.001,835.19-0.11%1,319,974
Aug 5, 20251,858.001,862.501,845.501,855.001,837.170.16%1,348,260
Aug 4, 20251,846.501,858.001,838.501,852.001,834.200.27%2,119,828
Aug 1, 20251,843.501,860.501,835.501,847.001,829.25-0.08%1,794,955
Jul 31, 20251,854.501,874.001,834.001,848.501,830.74-0.24%8,115,285
Jul 30, 20251,858.501,861.701,835.501,853.001,835.190.16%5,228,332
Jul 29, 20251,834.001,850.001,827.501,850.001,832.220.60%1,907,829
Jul 28, 20251,862.001,868.001,838.081,839.001,821.33-0.76%1,849,127
Jul 25, 20251,859.001,860.001,828.831,853.001,835.190.08%7,626,421
Jul 24, 20251,859.001,879.971,843.501,851.501,833.71-3.16%2,852,167
Jul 23, 20251,928.501,944.501,912.001,912.001,851.04-2.94%3,108,598
Jul 22, 20251,937.001,980.521,936.001,970.001,907.192.13%2,809,104
Jul 21, 20251,887.001,938.001,883.001,929.001,867.502.42%2,101,612
Jul 18, 20251,859.001,883.501,853.001,883.501,823.451.87%2,182,845