Skip to main content
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,618.50
+8.50 (0.33%)
Apr 28, 2026, 4:49 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,616.002,633.502,593.502,618.502,618.500.33%2,204,018
Apr 27, 20262,625.002,651.002,608.502,610.002,610.00-0.95%2,141,461
Apr 24, 20262,657.502,664.502,618.502,635.002,635.00-1.00%3,344,233
Apr 23, 20262,609.002,680.002,591.502,661.502,661.501.45%2,863,034
Apr 22, 20262,580.002,645.182,574.002,623.502,623.501.55%2,600,072
Apr 21, 20262,590.002,634.002,571.522,583.502,583.502.66%4,080,901
Apr 20, 20262,492.502,536.002,470.502,516.502,516.501.90%7,026,380
Apr 17, 20262,570.002,573.002,420.402,469.502,469.50-6.62%9,612,375
Apr 16, 20262,699.002,733.502,644.502,644.502,644.50-2.36%4,024,696
Apr 15, 20262,714.002,722.002,697.002,708.502,708.50-0.44%2,299,908
Apr 14, 20262,693.502,720.502,682.002,720.502,720.500.78%1,721,143
Apr 13, 20262,738.002,767.002,699.282,699.502,699.50-1.93%2,212,160
Apr 10, 20262,741.002,760.502,727.002,752.502,752.50-0.18%1,519,861
Apr 9, 20262,729.002,757.502,719.502,757.502,757.501.90%2,590,926
Apr 8, 20262,737.002,750.002,689.002,706.002,706.000.22%4,654,930
Apr 7, 20262,721.002,730.002,682.502,700.002,700.00-1.03%2,440,738
Apr 2, 20262,665.002,728.002,658.002,728.002,728.001.94%3,984,068
Apr 1, 20262,631.002,693.002,621.002,676.002,676.003.12%2,799,283
Mar 31, 20262,571.002,632.002,566.002,595.002,595.000.82%8,786,642
Mar 30, 20262,476.002,576.002,471.002,574.002,574.003.71%2,864,217
Mar 27, 20262,527.002,532.002,429.002,482.002,482.00-0.88%4,697,294
Mar 26, 20262,561.002,563.002,494.002,504.002,504.00-2.95%3,011,198
Mar 25, 20262,549.002,584.002,534.002,580.002,580.002.02%2,482,581
Mar 24, 20262,513.002,529.002,481.002,529.002,529.001.32%2,841,421
Mar 23, 20262,519.002,584.002,488.002,496.002,496.00-2.99%3,649,046
Mar 20, 20262,673.002,696.002,573.002,573.002,573.00-3.02%12,790,040
Mar 19, 20262,650.002,681.002,630.002,653.002,653.00-1.19%3,790,335
Mar 18, 20262,761.002,761.002,685.002,685.002,685.00-2.11%2,826,616
Mar 17, 20262,718.002,763.002,718.002,743.002,743.000.96%1,779,947
Mar 16, 20262,713.002,755.002,707.722,717.002,717.00-0.48%1,521,578
Mar 13, 20262,691.002,757.002,671.002,730.002,730.000.96%1,786,747
Mar 12, 20262,624.002,704.002,622.002,704.002,704.003.17%3,417,802
Mar 11, 20262,628.002,660.002,598.002,621.002,621.00-1.24%3,598,802
Mar 10, 20262,656.002,706.002,642.002,654.002,654.000.87%3,238,016
Mar 9, 20262,576.002,631.002,546.642,631.002,631.000.30%2,500,434
Mar 6, 20262,638.002,670.002,600.002,623.002,623.00-0.61%2,386,494
Mar 5, 20262,660.002,694.002,639.002,639.002,639.00-0.53%2,948,466
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