SSE plc (LON:SSE)
London · Delayed Price · Currency is GBP · Price in GBp 2,176.00
-10.00 (-0.46%)
Nov 21, 2025, 5:11 PM BST
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2,183.00 | 2,191.00 | 2,166.00 | 2,176.00 | 2,176.00 | -0.46% | 7,365,447 |
| Nov 20, 2025 | 2,200.00 | 2,242.00 | 2,186.00 | 2,186.00 | 2,186.00 | -0.32% | 5,532,950 |
| Nov 19, 2025 | 2,230.00 | 2,239.00 | 2,193.00 | 2,193.00 | 2,193.00 | -1.48% | 5,435,146 |
| Nov 18, 2025 | 2,236.00 | 2,255.00 | 2,200.00 | 2,226.00 | 2,226.00 | -1.11% | 4,159,925 |
| Nov 17, 2025 | 2,230.00 | 2,279.00 | 2,223.54 | 2,251.00 | 2,251.00 | 1.08% | 14,408,360 |
| Nov 14, 2025 | 2,227.00 | 2,250.00 | 2,204.00 | 2,227.00 | 2,227.00 | -1.59% | 5,552,524 |
| Nov 13, 2025 | 2,250.00 | 2,304.00 | 2,050.00 | 2,263.00 | 2,263.00 | -1.91% | 10,924,450 |
| Nov 12, 2025 | 2,170.00 | 2,307.00 | 2,139.00 | 2,307.00 | 2,307.00 | 16.84% | 9,950,223 |
| Nov 11, 2025 | 1,971.50 | 2,009.00 | 1,944.00 | 1,974.50 | 1,974.50 | 1.62% | 3,669,625 |
| Nov 10, 2025 | 1,872.00 | 1,957.00 | 1,843.00 | 1,943.00 | 1,943.00 | 3.99% | 3,512,241 |
| Nov 7, 2025 | 1,899.50 | 1,917.50 | 1,862.00 | 1,868.50 | 1,868.50 | -1.76% | 2,280,606 |
| Nov 6, 2025 | 1,907.50 | 1,927.00 | 1,888.50 | 1,902.00 | 1,902.00 | 0.79% | 2,718,696 |
| Nov 5, 2025 | 1,889.50 | 1,896.50 | 1,859.45 | 1,887.00 | 1,887.00 | -0.05% | 3,617,693 |
| Nov 4, 2025 | 1,897.00 | 1,905.50 | 1,870.50 | 1,888.00 | 1,888.00 | -0.66% | 2,396,662 |
| Nov 3, 2025 | 1,915.00 | 1,918.50 | 1,892.00 | 1,900.50 | 1,900.50 | -0.81% | 1,953,292 |
| Oct 31, 2025 | 1,918.50 | 1,930.00 | 1,913.50 | 1,916.00 | 1,916.00 | -0.44% | 1,870,316 |
| Oct 30, 2025 | 1,898.00 | 1,931.50 | 1,891.00 | 1,924.50 | 1,924.50 | 1.29% | 3,697,966 |
| Oct 29, 2025 | 1,880.50 | 1,902.50 | 1,868.00 | 1,900.00 | 1,900.00 | 0.56% | 2,719,050 |
| Oct 28, 2025 | 1,891.00 | 1,901.00 | 1,858.00 | 1,889.50 | 1,889.50 | 0.32% | 2,209,856 |
| Oct 27, 2025 | 1,901.00 | 1,908.00 | 1,862.50 | 1,883.50 | 1,883.50 | -1.02% | 1,990,692 |
| Oct 24, 2025 | 1,910.00 | 1,910.50 | 1,866.50 | 1,903.00 | 1,903.00 | -0.29% | 3,166,772 |
| Oct 23, 2025 | 1,896.00 | 1,915.00 | 1,888.00 | 1,908.50 | 1,908.50 | 0.24% | 1,652,941 |
| Oct 22, 2025 | 1,900.00 | 1,921.50 | 1,896.00 | 1,904.00 | 1,904.00 | 0.55% | 2,287,549 |
| Oct 21, 2025 | 1,871.50 | 1,898.00 | 1,871.50 | 1,893.50 | 1,893.50 | 1.18% | 2,799,220 |
| Oct 20, 2025 | 1,882.00 | 1,891.00 | 1,869.00 | 1,871.50 | 1,871.50 | -0.37% | 4,680,372 |
| Oct 17, 2025 | 1,863.00 | 1,879.50 | 1,845.00 | 1,878.50 | 1,878.50 | 0.75% | 14,055,810 |
| Oct 16, 2025 | 1,849.50 | 1,864.50 | 1,830.00 | 1,864.50 | 1,864.50 | 1.41% | 3,703,032 |
| Oct 15, 2025 | 1,819.00 | 1,841.50 | 1,808.00 | 1,838.50 | 1,838.50 | 1.72% | 2,950,691 |
| Oct 14, 2025 | 1,819.50 | 1,825.00 | 1,798.50 | 1,807.50 | 1,807.50 | -0.58% | 1,990,988 |
| Oct 13, 2025 | 1,818.00 | 1,818.56 | 1,794.50 | 1,818.00 | 1,818.00 | -0.16% | 1,732,594 |
| Oct 10, 2025 | 1,829.50 | 1,842.00 | 1,817.50 | 1,821.00 | 1,821.00 | 0.22% | 1,924,030 |
| Oct 9, 2025 | 1,792.00 | 1,817.00 | 1,786.50 | 1,817.00 | 1,817.00 | 1.82% | 3,552,899 |
| Oct 8, 2025 | 1,773.50 | 1,797.00 | 1,760.00 | 1,784.50 | 1,784.50 | 0.73% | 3,690,343 |
| Oct 7, 2025 | 1,784.50 | 1,787.00 | 1,767.50 | 1,771.50 | 1,771.50 | -0.14% | 2,839,536 |
| Oct 6, 2025 | 1,750.00 | 1,791.50 | 1,745.50 | 1,774.00 | 1,774.00 | 1.46% | 1,680,735 |
| Oct 3, 2025 | 1,734.00 | 1,748.50 | 1,725.00 | 1,748.50 | 1,748.50 | 0.92% | 1,626,525 |
| Oct 2, 2025 | 1,691.50 | 1,749.50 | 1,686.50 | 1,732.50 | 1,732.50 | -1.92% | 3,898,659 |
| Oct 1, 2025 | 1,748.50 | 1,771.34 | 1,735.50 | 1,766.50 | 1,766.50 | 1.44% | 3,188,965 |
| Sep 30, 2025 | 1,714.50 | 1,746.50 | 1,707.00 | 1,741.50 | 1,741.50 | 1.37% | 1,931,329 |
| Sep 29, 2025 | 1,721.00 | 1,728.00 | 1,713.00 | 1,718.00 | 1,718.00 | - | 2,124,801 |
| Sep 26, 2025 | 1,713.50 | 1,722.00 | 1,706.00 | 1,718.00 | 1,718.00 | 0.50% | 2,328,003 |
| Sep 25, 2025 | 1,722.00 | 1,731.50 | 1,709.50 | 1,709.50 | 1,709.50 | -1.04% | 3,575,378 |
| Sep 24, 2025 | 1,711.50 | 1,737.96 | 1,710.00 | 1,727.50 | 1,727.50 | 1.32% | 3,432,340 |
| Sep 23, 2025 | 1,699.50 | 1,726.50 | 1,699.00 | 1,705.00 | 1,705.00 | 0.41% | 2,068,011 |
| Sep 22, 2025 | 1,668.50 | 1,698.50 | 1,664.00 | 1,698.00 | 1,698.00 | 1.86% | 3,379,448 |
| Sep 19, 2025 | 1,660.00 | 1,668.50 | 1,652.00 | 1,667.00 | 1,667.00 | 0.09% | 5,344,126 |
| Sep 18, 2025 | 1,663.50 | 1,677.00 | 1,655.50 | 1,665.50 | 1,665.50 | -0.09% | 2,536,556 |
| Sep 17, 2025 | 1,660.50 | 1,682.50 | 1,655.50 | 1,667.00 | 1,667.00 | 0.42% | 1,500,968 |
| Sep 16, 2025 | 1,678.00 | 1,680.50 | 1,651.50 | 1,660.00 | 1,660.00 | -0.75% | 2,077,450 |
| Sep 15, 2025 | 1,674.50 | 1,688.50 | 1,662.00 | 1,672.50 | 1,672.50 | 0.18% | 1,935,288 |