SSE plc (LON:SSE)
London · Delayed Price · Currency is GBP · Price in GBp 1,667.00
+7.00 (0.42%)
Sep 17, 2025, 5:28 PM BST
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,660.50 | 1,682.50 | 1,655.50 | 1,667.00 | 1,667.00 | 0.42% | 1,443,798 |
| Sep 16, 2025 | 1,678.00 | 1,680.50 | 1,651.50 | 1,660.00 | 1,660.00 | -0.75% | 2,077,343 |
| Sep 15, 2025 | 1,674.50 | 1,688.50 | 1,663.00 | 1,672.50 | 1,672.50 | 0.18% | 1,935,287 |
| Sep 12, 2025 | 1,659.50 | 1,671.50 | 1,656.50 | 1,669.50 | 1,669.50 | 1.67% | 1,918,549 |
| Sep 11, 2025 | 1,644.50 | 1,648.00 | 1,631.00 | 1,642.00 | 1,642.00 | 0.15% | 1,553,369 |
| Sep 10, 2025 | 1,636.50 | 1,640.50 | 1,626.50 | 1,639.50 | 1,639.50 | 0.40% | 1,302,182 |
| Sep 9, 2025 | 1,656.00 | 1,657.00 | 1,631.00 | 1,633.00 | 1,633.00 | -1.00% | 1,667,685 |
| Sep 8, 2025 | 1,653.50 | 1,659.50 | 1,634.00 | 1,649.50 | 1,649.50 | -0.12% | 2,393,758 |
| Sep 5, 2025 | 1,621.00 | 1,651.50 | 1,615.00 | 1,651.50 | 1,651.50 | 1.82% | 2,638,395 |
| Sep 4, 2025 | 1,617.00 | 1,634.00 | 1,605.00 | 1,622.00 | 1,622.00 | 0.62% | 3,430,502 |
| Sep 3, 2025 | 1,616.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | -0.15% | 3,626,249 |
| Sep 2, 2025 | 1,676.50 | 1,679.00 | 1,609.50 | 1,614.50 | 1,614.50 | -3.70% | 3,698,638 |
| Sep 1, 2025 | 1,728.50 | 1,733.50 | 1,676.50 | 1,676.50 | 1,676.50 | -3.09% | 4,275,327 |
| Aug 29, 2025 | 1,750.00 | 1,756.00 | 1,729.50 | 1,730.00 | 1,730.00 | -1.40% | 2,132,810 |
| Aug 28, 2025 | 1,780.50 | 1,784.50 | 1,749.68 | 1,754.50 | 1,754.50 | -1.49% | 2,345,002 |
| Aug 27, 2025 | 1,788.50 | 1,816.50 | 1,780.00 | 1,781.00 | 1,781.00 | -0.25% | 2,019,039 |
| Aug 26, 2025 | 1,795.00 | 1,799.00 | 1,773.37 | 1,785.50 | 1,785.50 | -0.47% | 2,077,353 |
| Aug 22, 2025 | 1,789.50 | 1,806.50 | 1,784.50 | 1,794.00 | 1,794.00 | - | 1,977,825 |
| Aug 21, 2025 | 1,792.00 | 1,797.50 | 1,780.50 | 1,794.00 | 1,794.00 | 0.48% | 1,568,601 |
| Aug 20, 2025 | 1,775.00 | 1,785.50 | 1,754.20 | 1,785.50 | 1,785.50 | 0.93% | 1,402,903 |
| Aug 19, 2025 | 1,773.50 | 1,783.00 | 1,766.00 | 1,769.00 | 1,769.00 | -0.14% | 1,652,628 |
| Aug 18, 2025 | 1,794.50 | 1,808.50 | 1,771.50 | 1,771.50 | 1,771.50 | -0.67% | 1,467,431 |
| Aug 15, 2025 | 1,786.50 | 1,789.00 | 1,772.00 | 1,783.50 | 1,783.50 | 0.08% | 2,389,799 |
| Aug 14, 2025 | 1,774.00 | 1,790.00 | 1,771.00 | 1,782.00 | 1,782.00 | 0.93% | 2,970,457 |
| Aug 13, 2025 | 1,758.00 | 1,768.50 | 1,753.00 | 1,765.50 | 1,765.50 | 0.91% | 6,560,779 |
| Aug 12, 2025 | 1,779.50 | 1,788.00 | 1,747.50 | 1,749.50 | 1,749.50 | -1.52% | 3,371,176 |
| Aug 11, 2025 | 1,793.00 | 1,799.50 | 1,745.50 | 1,776.50 | 1,776.50 | -1.58% | 2,586,646 |
| Aug 8, 2025 | 1,826.50 | 1,835.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.91% | 2,668,630 |
| Aug 7, 2025 | 1,850.00 | 1,856.00 | 1,806.50 | 1,821.50 | 1,821.50 | -1.70% | 2,252,849 |
| Aug 6, 2025 | 1,857.50 | 1,867.50 | 1,853.00 | 1,853.00 | 1,853.00 | -0.11% | 1,319,974 |
| Aug 5, 2025 | 1,858.00 | 1,862.50 | 1,845.50 | 1,855.00 | 1,855.00 | 0.16% | 1,348,260 |
| Aug 4, 2025 | 1,846.50 | 1,858.00 | 1,838.50 | 1,852.00 | 1,852.00 | 0.27% | 2,119,827 |
| Aug 1, 2025 | 1,843.50 | 1,860.50 | 1,835.50 | 1,847.00 | 1,847.00 | -0.08% | 1,794,955 |
| Jul 31, 2025 | 1,854.50 | 1,874.00 | 1,834.00 | 1,848.50 | 1,848.50 | -0.24% | 8,115,285 |
| Jul 30, 2025 | 1,858.50 | 1,861.70 | 1,835.50 | 1,853.00 | 1,853.00 | 0.16% | 5,228,331 |
| Jul 29, 2025 | 1,834.00 | 1,850.00 | 1,827.50 | 1,850.00 | 1,850.00 | 0.60% | 1,907,828 |
| Jul 28, 2025 | 1,862.00 | 1,868.00 | 1,838.08 | 1,839.00 | 1,839.00 | -0.76% | 1,849,127 |
| Jul 25, 2025 | 1,859.00 | 1,860.00 | 1,828.83 | 1,853.00 | 1,853.00 | 0.08% | 7,626,420 |
| Jul 24, 2025 | 1,859.00 | 1,879.97 | 1,843.50 | 1,851.50 | 1,851.50 | -3.16% | 2,852,166 |
| Jul 23, 2025 | 1,928.50 | 1,944.50 | 1,912.00 | 1,912.00 | 1,869.00 | -2.94% | 3,108,598 |
| Jul 22, 2025 | 1,937.00 | 1,980.52 | 1,936.00 | 1,970.00 | 1,925.70 | 2.13% | 2,809,104 |
| Jul 21, 2025 | 1,887.00 | 1,938.00 | 1,883.00 | 1,929.00 | 1,885.62 | 2.42% | 2,101,611 |
| Jul 18, 2025 | 1,859.00 | 1,883.50 | 1,853.00 | 1,883.50 | 1,841.14 | 1.87% | 2,182,845 |
| Jul 17, 2025 | 1,839.00 | 1,856.50 | 1,831.00 | 1,849.00 | 1,807.42 | 0.27% | 1,630,808 |
| Jul 16, 2025 | 1,826.50 | 1,851.00 | 1,821.00 | 1,844.00 | 1,802.53 | 0.82% | 1,310,235 |
| Jul 15, 2025 | 1,853.50 | 1,854.00 | 1,829.00 | 1,829.00 | 1,787.87 | -0.76% | 3,710,142 |
| Jul 14, 2025 | 1,833.00 | 1,843.00 | 1,824.50 | 1,843.00 | 1,801.55 | 0.49% | 14,399,094 |
| Jul 11, 2025 | 1,851.50 | 1,863.50 | 1,824.50 | 1,834.00 | 1,792.75 | -1.05% | 5,187,187 |
| Jul 10, 2025 | 1,918.00 | 1,921.00 | 1,840.00 | 1,853.50 | 1,811.82 | -1.72% | 5,112,666 |
| Jul 9, 2025 | 1,878.50 | 1,900.00 | 1,872.50 | 1,886.00 | 1,843.58 | 0.83% | 2,329,865 |