Skip to main content
SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
29.14
-0.79 (-2.64%)
Dec 5, 2025, 12:15 PM EST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202524.2524.4024.1224.1823.97-0.12%36,362
Oct 9, 202524.0624.4323.9524.2124.001.15%107,305
Oct 8, 202524.0624.0623.7723.9423.730.99%42,729
Oct 7, 202523.7223.8423.5823.7023.49-1.17%36,978
Oct 6, 202523.9223.9823.7423.9823.771.87%65,177
Oct 3, 202523.3223.6123.3223.5423.331.12%50,536
Oct 2, 202523.1523.2823.0623.2823.08-2.14%51,276
Oct 1, 202523.7423.8723.7023.7923.581.28%59,226
Sep 30, 202523.1623.5123.0423.4923.292.04%510,704
Sep 29, 202523.0923.1422.9123.0222.82-0.35%133,618
Sep 26, 202522.9223.1022.8923.1022.901.27%116,730
Sep 25, 202523.1123.1422.7022.8122.61-0.65%953,253
Sep 24, 202523.4723.4722.9522.9622.76-1.21%1,333,818
Sep 23, 202523.1923.2622.9223.2423.040.22%63,463
Sep 22, 202522.9923.1922.9023.1922.992.29%82,371
Sep 19, 202522.4622.6722.4022.6722.47-0.26%112,319
Sep 18, 202522.0922.7622.0922.7322.53-0.13%86,021
Sep 17, 202522.9922.9922.7622.7622.56-95,764
Sep 16, 202522.7922.8322.6822.7622.56-0.52%60,672
Sep 15, 202522.8222.9022.7722.8822.680.93%112,679
Sep 12, 202522.6622.7422.5222.6722.471.02%63,999
Sep 11, 202522.2322.6822.2322.4422.240.72%59,208
Sep 10, 202522.1822.5622.1822.2822.090.04%41,584
Sep 9, 202522.3222.3522.2222.2722.08-0.90%114,135
Sep 8, 202522.4222.5522.1722.4822.28-0.38%100,070
Sep 5, 202522.3922.5622.3722.5622.362.83%69,663
Sep 4, 202522.0122.0721.8721.9421.750.37%109,149
Sep 3, 202521.7221.9421.7021.8621.670.37%98,536
Sep 2, 202521.8122.0921.7121.7821.59-7.71%145,676
Aug 29, 202523.5623.7623.5023.6023.39-1.42%54,391
Aug 28, 202523.9224.0023.8223.9423.73-1.19%40,828
Aug 27, 202524.2424.2924.1024.2324.02-0.45%26,189
Aug 26, 202524.4024.4224.1724.3424.130.21%51,066
Aug 25, 202524.5224.6224.2924.2924.08-0.61%49,037
Aug 22, 202524.3524.6324.3524.4424.230.53%65,286
Aug 21, 202524.2224.3623.8624.3124.10-0.12%46,697
Aug 20, 202524.1524.4224.1424.3424.130.87%42,693
Aug 19, 202524.1324.1524.0524.1323.92-0.49%100,353
Aug 18, 202524.4024.4024.1124.2524.04-1.02%37,046
Aug 15, 202524.4024.5224.3524.5024.290.41%48,170
Aug 14, 202524.2024.5324.2024.4024.191.04%45,605
Aug 13, 202524.0524.2124.0424.1523.941.00%34,198
Aug 12, 202523.8924.1023.7623.9123.70-0.37%140,449
Aug 11, 202523.9424.0623.7024.0023.79-1.11%76,669
Aug 8, 202524.4824.5524.2724.2724.06-1.22%68,447
Aug 7, 202524.4224.5924.3524.5724.36-1.01%53,747
Aug 6, 202524.8524.8824.7524.8224.600.12%52,864
Aug 5, 202524.7324.8024.5524.7924.570.53%45,221
Aug 4, 202524.6924.7724.6424.6624.440.20%50,365
Aug 1, 202524.7424.7724.4224.6124.400.57%65,877
Jul 31, 202524.3924.6224.2724.4724.26-0.45%57,337
Jul 30, 202524.4824.7824.4524.5824.37-0.93%49,249
Jul 29, 202524.4924.8124.4324.8124.591.31%815,235
Jul 28, 202525.2725.2724.3024.4924.28-3.32%814,495
Jul 25, 202525.2125.7725.2125.3325.11-2.58%70,329
Jul 24, 202526.1426.2225.9726.0025.23-2.11%63,241
Jul 23, 202526.5826.7026.3026.5625.78-1.99%40,623
Jul 22, 202527.0027.3226.9027.1026.302.92%35,395
Jul 21, 202526.3026.5226.3026.3325.552.65%41,396
Jul 18, 202525.6225.7625.1925.6524.891.79%63,290
Jul 17, 202525.2225.3025.1225.2024.46-0.47%45,025