SSE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.37	35.76	35.32	35.64	35.64	0.04%	56,556
Apr 27, 2026	35.79	35.90	35.55	35.63	35.63	-0.93%	97,383
Apr 24, 2026	35.62	36.01	35.50	35.96	35.96	0.33%	234,758
Apr 23, 2026	35.98	36.62	35.73	35.84	35.84	0.73%	126,312
Apr 22, 2026	35.75	35.85	35.36	35.58	35.58	2.57%	508,431
Apr 21, 2026	35.16	35.25	34.69	34.69	34.69	1.73%	406,146
Apr 20, 2026	34.40	34.40	34.04	34.10	34.10	1.10%	164,653
Apr 17, 2026	33.68	34.03	33.11	33.73	33.73	-6.36%	108,572
Apr 16, 2026	36.87	36.89	35.74	36.02	36.02	-1.77%	1,196,784
Apr 15, 2026	37.11	37.11	36.37	36.67	36.67	-1.41%	558,923
Apr 14, 2026	36.88	37.39	36.84	37.20	37.20	0.64%	51,807
Apr 13, 2026	37.00	37.21	36.29	36.96	36.96	-0.59%	93,130
Apr 10, 2026	37.03	37.47	36.99	37.18	37.18	-0.28%	58,244
Apr 9, 2026	36.78	37.51	36.76	37.29	37.29	1.65%	87,211
Apr 8, 2026	37.10	37.15	36.52	36.68	36.68	0.82%	105,982
Apr 7, 2026	36.04	36.39	35.91	36.38	36.38	-0.05%	128,400
Apr 6, 2026	37.00	37.00	36.39	36.40	36.40	-0.16%	67,081
Apr 2, 2026	35.78	36.56	35.76	36.46	36.46	1.14%	108,348
Apr 1, 2026	35.97	36.22	35.56	36.05	36.05	2.53%	350,396
Mar 31, 2026	35.00	35.16	34.50	35.16	35.16	3.26%	188,373
Mar 30, 2026	34.01	34.46	33.80	34.05	34.05	2.51%	125,437
Mar 27, 2026	32.88	33.43	32.88	33.22	33.22	-1.38%	189,623
Mar 26, 2026	33.74	33.99	33.60	33.68	33.68	-3.09%	199,636
Mar 25, 2026	34.50	34.95	34.37	34.75	34.75	1.95%	101,084
Mar 24, 2026	33.52	34.21	33.50	34.09	34.09	0.35%	169,015
Mar 23, 2026	34.56	34.95	33.43	33.97	33.97	-1.11%	519,567
Mar 20, 2026	36.00	36.08	34.35	34.35	34.35	-4.69%	102,015
Mar 19, 2026	35.46	36.21	35.42	36.04	36.04	0.47%	268,098
Mar 18, 2026	36.35	36.86	35.87	35.87	35.87	-2.71%	151,436
Mar 17, 2026	37.01	37.04	36.70	36.87	36.87	0.71%	226,969
Mar 16, 2026	36.67	36.88	36.14	36.61	36.61	0.74%	305,439
Mar 13, 2026	36.72	36.99	35.93	36.34	36.34	-0.60%	249,379
Mar 12, 2026	35.87	36.62	35.77	36.56	36.56	2.29%	349,186
Mar 11, 2026	35.45	36.19	35.39	35.74	35.74	-1.08%	2,824,878
Mar 10, 2026	36.63	37.02	35.82	36.13	36.13	1.43%	2,012,691
Mar 9, 2026	35.37	35.80	34.89	35.62	35.62	0.14%	738,410
Mar 6, 2026	35.28	35.82	34.98	35.57	35.57	-0.48%	276,304
Mar 5, 2026	35.90	35.92	35.46	35.74	35.74	-0.64%	384,447
Mar 4, 2026	35.96	36.07	35.29	35.97	35.97	1.32%	235,560
Mar 3, 2026	35.05	35.62	34.89	35.50	35.50	-2.69%	194,552
Mar 2, 2026	35.76	36.67	35.76	36.48	36.48	-0.60%	92,422
Feb 27, 2026	36.50	36.76	36.44	36.70	36.70	-0.03%	122,862
Feb 26, 2026	36.58	37.00	36.35	36.71	36.71	0.16%	167,725
Feb 25, 2026	36.37	36.89	36.32	36.65	36.65	2.95%	75,281
Feb 24, 2026	35.83	35.89	35.40	35.60	35.60	1.11%	112,344
Feb 23, 2026	35.39	35.54	35.07	35.21	35.21	-0.42%	125,208
Feb 20, 2026	35.22	35.53	35.04	35.36	35.36	1.93%	119,342
Feb 19, 2026	34.28	34.80	34.21	34.69	34.69	-2.42%	169,260
Feb 18, 2026	36.02	36.09	35.55	35.55	35.55	-2.06%	180,278
Feb 17, 2026	35.78	36.34	35.60	36.30	36.30	-0.69%	99,728
Feb 13, 2026	35.70	36.56	35.70	36.55	36.55	1.64%	188,297
Feb 12, 2026	36.03	36.10	35.29	35.96	35.96	-0.72%	338,570
Feb 11, 2026	35.89	36.53	35.85	36.22	36.22	3.22%	156,151
Feb 10, 2026	34.77	35.20	34.71	35.09	35.09	1.68%	56,249
Feb 9, 2026	33.71	34.51	33.71	34.51	34.51	0.15%	87,623
Feb 6, 2026	34.14	34.50	33.91	34.46	34.46	2.32%	78,195
Feb 5, 2026	33.26	33.91	33.26	33.68	33.68	-1.49%	582,029
Feb 4, 2026	35.01	35.03	33.58	34.19	34.19	1.33%	507,383
Feb 3, 2026	33.36	33.89	33.36	33.74	33.74	1.32%	132,860
Feb 2, 2026	33.71	33.71	33.07	33.30	33.30	-0.48%	118,894
Jan 30, 2026	33.74	33.80	33.23	33.46	33.46	-0.74%	64,553
Jan 29, 2026	33.88	33.93	33.42	33.71	33.71	0.78%	63,480
Jan 28, 2026	33.32	33.58	33.22	33.45	33.45	0.72%	151,621
Jan 27, 2026	32.86	33.38	32.86	33.21	33.21	2.00%	59,336
Jan 26, 2026	32.62	32.76	32.44	32.56	32.56	1.65%	1,006,289
Jan 23, 2026	31.58	32.03	31.41	32.03	32.03	0.88%	98,802
Jan 22, 2026	31.88	31.95	31.40	31.75	31.75	-0.50%	141,207
Jan 21, 2026	31.59	32.00	31.49	31.91	31.91	1.33%	91,289
Jan 20, 2026	31.53	31.60	31.29	31.49	31.49	-0.92%	196,573
Jan 16, 2026	31.56	31.85	31.05	31.78	31.78	1.64%	198,448
Jan 15, 2026	31.12	31.37	31.08	31.27	31.27	0.40%	53,751
Jan 14, 2026	30.87	31.26	30.69	31.15	31.15	1.78%	109,174
Jan 13, 2026	30.64	30.67	30.48	30.60	30.60	-1.77%	197,381
Jan 12, 2026	30.86	31.18	30.82	31.15	31.15	-0.73%	112,534
Jan 9, 2026	31.07	31.56	31.07	31.38	31.38	1.95%	189,417
Jan 8, 2026	31.05	31.12	30.60	30.78	30.78	-1.51%	77,119
Jan 7, 2026	31.36	31.45	31.09	31.25	31.25	0.59%	106,206
Jan 6, 2026	31.51	31.62	30.97	31.07	31.07	0.71%	226,633
Jan 5, 2026	30.73	30.88	30.30	30.85	30.85	1.35%	136,533
Jan 2, 2026	30.32	30.47	30.08	30.44	30.44	2.66%	191,625
Dec 31, 2025	28.19	30.12	28.19	29.65	29.65	-1.31%	26,884
Dec 30, 2025	29.72	30.18	29.71	30.05	30.05	1.78%	141,070
Dec 29, 2025	29.51	29.70	29.39	29.52	29.52	0.37%	104,720
Dec 26, 2025	27.93	29.53	27.93	29.41	29.41	0.20%	57,171
Dec 24, 2025	29.49	29.70	29.15	29.35	29.35	-0.24%	72,982
Dec 23, 2025	29.41	29.51	29.30	29.42	29.42	0.93%	120,593
Dec 22, 2025	29.07	29.45	29.02	29.15	29.15	-0.03%	245,511
Dec 19, 2025	29.07	29.57	29.07	29.16	29.16	0.76%	215,623
Dec 18, 2025	29.22	29.24	28.94	28.94	28.94	-0.38%	84,917
Dec 17, 2025	29.29	29.33	29.02	29.05	29.05	0.83%	88,750
Dec 16, 2025	29.09	29.11	28.69	28.81	28.81	-0.48%	148,397
Dec 15, 2025	28.83	28.95	28.65	28.95	28.95	1.79%	164,674
Dec 12, 2025	28.50	28.58	28.38	28.44	28.44	0.39%	305,917
Dec 11, 2025	28.41	28.44	28.18	28.33	28.33	-0.14%	877,010
Dec 10, 2025	28.44	28.55	28.08	28.37	28.37	-1.01%	512,899
Dec 9, 2025	29.02	29.07	28.60	28.66	28.66	-1.38%	612,644
Dec 8, 2025	29.03	29.14	28.79	29.06	29.06	-0.10%	313,755
Dec 5, 2025	29.81	29.81	28.99	29.09	29.09	-2.81%	907,964
Dec 4, 2025	29.90	30.44	29.90	29.93	29.67	-1.19%	144,369
Dec 3, 2025	30.02	30.35	30.00	30.29	30.03	1.61%	113,701