SSE plc (SSEZF)
OTCMKTS
· Delayed Price · Currency is USD
29.51
0.00 (0.00%)
At close: Dec 1, 2025
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.51 | -2.22% | 584 |
| Nov 28, 2025 | 28.69 | 30.47 | 28.65 | 30.47 | 30.18 | 5.07% | 509 |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 4.69% | 222 |
| Nov 20, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.43 | -7.30% | 1,367 |
| Nov 17, 2025 | 30.51 | 30.51 | 29.88 | 29.88 | 29.59 | 3.25% | 764 |
| Nov 14, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.66 | 0.10% | 148 |
| Nov 13, 2025 | 29.66 | 29.66 | 28.91 | 28.91 | 28.63 | -6.16% | 243 |
| Nov 12, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.51 | 24.13% | 135 |
| Nov 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.58 | -6.60% | 319 |
| Oct 30, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.32 | 7.67% | 561 |
| Oct 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.44 | -2.64% | 152 |
| Oct 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.11 | -5.41% | 363 |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | 3.56% | 162 |
| Oct 17, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.63 | 4.14% | 232 |
| Oct 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | -0.29% | 177 |
| Oct 7, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.68 | 6.82% | 301 |
| Oct 2, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.11 | -5.79% | 293 |
| Oct 1, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.53 | 4.67% | 2,113 |
| Sep 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.43 | 4.75% | 430 |
| Sep 18, 2025 | 23.72 | 23.72 | 22.59 | 22.59 | 22.37 | -5.80% | 359 |
| Sep 17, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.75 | 0.67% | 252 |
| Sep 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.59 | 3.42% | 442 |
| Sep 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.81 | 4.92% | 355 |
| Sep 9, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.74 | -11.55% | 1,250 |
| Aug 28, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.58 | 5.52% | 159 |
| Aug 21, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.29 | -1.38% | 633 |
| Aug 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.62 | -2.21% | 134 |
| Aug 6, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.15 | -1.28% | 141 |
| Aug 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.46 | -0.91% | 367 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.69 | 1.14% | 572 |
| Jul 28, 2025 | 25.50 | 25.50 | 24.65 | 24.65 | 24.41 | -1.99% | 322 |
| Jul 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | -5.79% | 117 |
| Jul 23, 2025 | 27.31 | 27.31 | 26.70 | 26.70 | 25.86 | 8.52% | 816 |
| Jul 1, 2025 | 25.19 | 25.19 | 24.60 | 24.60 | 23.83 | -2.58% | 2,735 |
| Jun 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.46 | -0.19% | 657 |
| Jun 25, 2025 | 27.13 | 27.13 | 25.30 | 25.30 | 24.51 | 2.55% | 1,991 |
| Jun 17, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 23.90 | -1.52% | 133 |
| Jun 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 4.73% | 148 |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.17 | 2.87% | 211 |