Skip to main content
SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
35.60
+0.03 (0.08%)
Mar 9, 2026, 3:58 PM EST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635.2835.8234.9835.5735.57-0.48%276,304
Mar 5, 202635.9035.9235.4635.7435.74-0.64%384,447
Mar 4, 202635.9636.0735.2935.9735.971.32%235,560
Mar 3, 202635.0535.6234.8935.5035.50-2.69%194,552
Mar 2, 202635.7636.6735.7636.4836.48-0.60%92,422
Feb 27, 202636.5036.7636.4436.7036.70-0.03%122,862
Feb 26, 202636.5837.0036.3536.7136.710.16%167,725
Feb 25, 202636.3736.8936.3236.6536.652.95%75,281
Feb 24, 202635.8335.8935.4035.6035.601.11%112,344
Feb 23, 202635.3935.5435.0735.2135.21-0.42%125,208
Feb 20, 202635.2235.5335.0435.3635.361.93%119,342
Feb 19, 202634.2834.8034.2134.6934.69-2.42%169,260
Feb 18, 202636.0236.0935.5535.5535.55-2.06%180,278
Feb 17, 202635.7836.3435.6036.3036.30-0.69%99,728
Feb 13, 202635.7036.5635.7036.5536.551.64%188,297
Feb 12, 202636.0336.1035.2935.9635.96-0.72%338,570
Feb 11, 202635.8936.5335.8536.2236.223.22%156,151
Feb 10, 202634.7735.2034.7135.0935.091.68%56,249
Feb 9, 202633.7134.5133.7134.5134.510.15%87,623
Feb 6, 202634.1434.5033.9134.4634.462.32%78,195
Feb 5, 202633.2633.9133.2633.6833.68-1.49%582,029
Feb 4, 202635.0135.0333.5834.1934.191.33%507,383
Feb 3, 202633.3633.8933.3633.7433.741.32%132,860
Feb 2, 202633.7133.7133.0733.3033.30-0.48%118,894
Jan 30, 202633.7433.8033.2333.4633.46-0.74%64,553
Jan 29, 202633.8833.9333.4233.7133.710.78%63,480
Jan 28, 202633.3233.5833.2233.4533.450.72%151,621
Jan 27, 202632.8633.3832.8633.2133.212.00%59,336
Jan 26, 202632.6232.7632.4432.5632.561.65%1,006,289
Jan 23, 202631.5832.0331.4132.0332.030.88%98,802
Jan 22, 202631.8831.9531.4031.7531.75-0.50%141,207
Jan 21, 202631.5932.0031.4931.9131.911.33%91,289
Jan 20, 202631.5331.6031.2931.4931.49-0.92%196,573
Jan 16, 202631.5631.8531.0531.7831.781.64%198,448
Jan 15, 202631.1231.3731.0831.2731.270.40%53,751
Jan 14, 202630.8731.2630.6931.1531.151.78%109,174
Jan 13, 202630.6430.6730.4830.6030.60-1.77%197,381
Jan 12, 202630.8631.1830.8231.1531.15-0.73%112,534
Jan 9, 202631.0731.5631.0731.3831.381.95%189,417
Jan 8, 202631.0531.1230.6030.7830.78-1.51%77,119
Jan 7, 202631.3631.4531.0931.2531.250.59%106,206
Jan 6, 202631.5131.6230.9731.0731.070.71%226,633
Jan 5, 202630.7330.8830.3030.8530.851.35%136,533
Jan 2, 202630.3230.4730.0830.4430.442.66%191,625
Dec 31, 202528.1930.1228.1929.6529.65-1.31%26,884
Dec 30, 202529.7230.1829.7130.0530.051.78%141,070
Dec 29, 202529.5129.7029.3929.5229.520.37%104,720
Dec 26, 202527.9329.5327.9329.4129.410.20%57,171
Dec 24, 202529.4929.7029.1529.3529.35-0.24%72,982
Dec 23, 202529.4129.5129.3029.4229.420.93%120,593
Dec 22, 202529.0729.4529.0229.1529.15-0.03%245,511
Dec 19, 202529.0729.5729.0729.1629.160.76%215,623
Dec 18, 202529.2229.2428.9428.9428.94-0.38%84,917
Dec 17, 202529.2929.3329.0229.0529.050.83%88,750
Dec 16, 202529.0929.1128.6928.8128.81-0.48%148,397
Dec 15, 202528.8328.9528.6528.9528.951.79%164,674
Dec 12, 202528.5028.5828.3828.4428.440.39%305,917
Dec 11, 202528.4128.4428.1828.3328.33-0.14%877,010
Dec 10, 202528.4428.5528.0828.3728.37-1.01%512,899
Dec 9, 202529.0229.0728.6028.6628.66-1.38%612,644
Dec 8, 202529.0329.1428.7929.0629.06-0.10%313,755
Dec 5, 202529.8129.8128.9929.0929.09-2.81%907,964
Dec 4, 202529.9030.4429.9029.9329.67-1.19%144,369
Dec 3, 202530.0230.3530.0030.2930.031.61%113,701
Dec 2, 202529.8730.2329.4029.8129.55-0.17%1,911,058
Dec 1, 202529.5030.1529.3029.8629.600.91%2,763,552
Nov 28, 202529.2829.6829.2729.5929.330.48%1,464,663
Nov 26, 202528.7229.5528.6929.4529.192.15%1,973,774
Nov 25, 202528.5028.8928.5028.8328.581.51%408,217
Nov 24, 202528.5128.7728.1328.4028.15-2.27%637,613
Nov 21, 202528.8929.1028.8129.0628.810.90%553,219
Nov 20, 202529.1129.2028.6828.8028.55-1.18%1,701,905
Nov 19, 202529.3929.5329.0529.1528.89-1.70%490,503
Nov 18, 202529.9029.9529.3829.6529.39-0.84%418,930
Nov 17, 202530.0830.4529.8029.9029.640.98%60,648
Nov 14, 202529.4329.6929.3029.6129.35-1.56%112,623
Nov 13, 202529.9430.3029.8130.0829.82-1.31%914,442
Nov 12, 202529.5030.5829.4930.4830.2116.29%243,207
Nov 11, 202526.1826.2425.9326.2125.981.08%53,535
Nov 10, 202525.6325.9425.5525.9325.704.01%177,838
Nov 7, 202525.0125.4124.7124.9324.71-1.27%91,050
Nov 6, 202525.2225.2625.0725.2525.031.36%67,995
Nov 5, 202524.7024.9524.6424.9124.690.30%59,055
Nov 4, 202524.9925.0124.8024.8424.62-1.60%103,658
Nov 3, 202525.0825.2925.0825.2425.02-0.87%71,777
Oct 31, 202525.3225.4625.2825.4625.240.30%36,494
Oct 30, 202525.2025.6325.2025.3925.161.14%37,861
Oct 29, 202525.1725.5525.1025.1024.88-0.28%49,617
Oct 28, 202525.0225.5124.9825.1724.95-0.49%40,367
Oct 27, 202525.4625.6024.9625.2925.07-0.69%50,092
Oct 24, 202525.4025.5625.3725.4725.25-0.70%61,693
Oct 23, 202525.5325.7025.4525.6525.43-0.12%47,445
Oct 22, 202525.6325.8125.5425.6825.460.67%31,313
Oct 21, 202525.5225.5925.3425.5125.290.51%109,493
Oct 20, 202525.4025.4625.3125.3825.16-0.51%68,625
Oct 17, 202525.1225.5225.1225.5125.291.63%67,645
Oct 16, 202524.7425.2224.7125.1024.881.54%447,933
Oct 15, 202524.5024.8024.4924.7224.501.85%228,941
Oct 14, 202523.9824.2823.9824.2724.060.12%70,422
Oct 13, 202524.0424.5024.0424.2424.030.25%74,714