Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,847.00
-1.50 (-0.08%)
Aug 1, 2025, 6:00 PM BST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,843.501,860.501,835.501,847.001,847.00-0.08%1,794,753
Jul 31, 20251,854.501,874.001,834.001,848.501,848.50-0.24%8,115,285
Jul 30, 20251,858.501,861.701,835.501,853.001,853.000.16%5,228,331
Jul 29, 20251,834.001,850.001,827.501,850.001,850.000.60%1,907,828
Jul 28, 20251,862.001,868.001,838.081,839.001,839.00-0.76%1,849,127
Jul 25, 20251,859.001,860.001,828.831,853.001,853.000.08%7,626,420
Jul 24, 20251,859.001,879.971,843.501,851.501,851.50-3.16%2,852,166
Jul 23, 20251,928.501,944.501,912.001,912.001,869.00-2.94%3,108,598
Jul 22, 20251,937.001,980.521,936.001,970.001,925.702.13%2,809,104
Jul 21, 20251,887.001,938.001,883.001,929.001,885.622.42%2,101,611
Jul 18, 20251,859.001,883.501,853.001,883.501,841.141.87%2,182,845
Jul 17, 20251,839.001,856.501,831.001,849.001,807.420.27%1,630,808
Jul 16, 20251,826.501,851.001,821.001,844.001,802.530.82%1,310,235
Jul 15, 20251,853.501,854.001,829.001,829.001,787.87-0.76%3,710,142
Jul 14, 20251,833.001,843.001,824.501,843.001,801.550.49%14,399,094
Jul 11, 20251,851.501,863.501,824.501,834.001,792.75-1.05%5,187,187
Jul 10, 20251,918.001,921.001,840.001,853.501,811.82-1.72%5,112,666
Jul 9, 20251,878.501,900.001,872.501,886.001,843.580.83%2,329,865
Jul 8, 20251,858.001,885.501,852.001,870.501,828.430.40%2,344,400
Jul 7, 20251,870.001,873.001,851.501,863.001,821.10-0.29%1,366,953
Jul 4, 20251,861.001,878.501,853.501,868.501,826.480.16%1,099,042
Jul 3, 20251,823.001,866.501,821.501,865.501,823.552.75%1,968,088
Jul 2, 20251,846.001,858.501,798.501,815.501,774.67-1.41%1,903,713
Jul 1, 20251,846.001,865.001,837.001,841.501,800.090.57%1,347,653
Jun 30, 20251,838.501,839.001,819.501,831.001,789.820.05%2,137,458
Jun 27, 20251,829.001,861.251,828.501,830.001,788.84-0.05%2,174,062
Jun 26, 20251,855.501,858.501,828.001,831.001,789.82-0.89%2,038,624
Jun 25, 20251,872.501,880.731,847.501,847.501,805.95-1.68%7,514,321
Jun 24, 20251,827.001,904.501,797.501,879.001,836.742.45%6,491,973
Jun 23, 20251,798.001,843.001,795.001,834.001,792.751.47%1,057,429
Jun 20, 20251,829.501,833.501,807.411,807.501,766.85-0.90%5,790,112
Jun 19, 20251,814.501,827.501,808.001,824.001,782.980.41%1,243,914
Jun 18, 20251,826.501,834.501,808.001,816.501,775.65-0.11%1,597,119
Jun 17, 20251,815.501,821.001,799.001,818.501,777.60-0.36%7,427,215
Jun 16, 20251,813.501,833.501,804.501,825.001,783.960.55%3,126,608
Jun 13, 20251,820.001,834.501,814.861,815.001,774.18-0.08%1,737,128
Jun 12, 20251,798.501,816.501,798.501,816.501,775.651.06%2,371,203
Jun 11, 20251,776.501,805.501,769.501,797.501,757.081.27%3,412,395
Jun 10, 20251,764.501,781.501,756.501,775.001,735.081.11%1,317,558
Jun 9, 20251,757.001,765.001,745.501,755.501,716.02-0.06%1,438,842
Jun 6, 20251,767.001,769.501,749.501,756.501,717.001.18%2,266,257
Jun 5, 20251,742.501,747.501,728.001,736.001,696.96-0.34%1,262,501
Jun 4, 20251,746.001,751.501,735.501,742.001,702.82-0.49%2,603,601
Jun 3, 20251,769.501,774.001,749.001,750.501,711.13-0.79%2,530,931
Jun 2, 20251,770.001,776.501,755.501,764.501,724.820.20%2,111,934
May 30, 20251,756.001,780.001,754.001,761.001,721.401.03%6,397,176
May 29, 20251,730.501,754.501,721.501,743.001,703.800.03%1,690,407
May 28, 20251,754.501,762.501,741.501,742.501,703.31-0.71%4,020,434
May 27, 20251,762.501,776.001,745.501,755.001,715.530.17%5,756,323
May 23, 20251,757.501,759.001,730.001,752.001,712.600.52%6,096,156