Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,317.00
-11.00 (-0.47%)
Jan 23, 2026, 2:25 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,327.002,329.002,305.002,316.00--0.52%600,932
Jan 22, 20262,345.002,383.002,312.002,328.002,328.00-0.26%2,861,044
Jan 21, 20262,330.002,342.002,323.002,334.002,334.000.52%1,225,098
Jan 20, 20262,351.002,353.002,297.002,322.002,322.00-1.74%1,787,058
Jan 19, 20262,343.002,364.002,331.002,363.002,363.000.85%3,516,118
Jan 16, 20262,323.002,348.002,302.002,343.002,343.001.12%4,194,994
Jan 15, 20262,306.002,319.002,287.002,317.002,317.000.96%3,432,812
Jan 14, 20262,310.002,312.002,257.002,295.002,295.002.00%3,279,120
Jan 13, 20262,283.002,287.002,248.002,250.002,250.00-1.45%3,139,549
Jan 12, 20262,303.002,306.002,268.002,283.002,283.00-1.30%983,179
Jan 9, 20262,267.002,314.002,256.002,313.002,313.002.03%2,069,768
Jan 8, 20262,298.002,326.002,267.002,267.002,267.00-1.69%1,887,052
Jan 7, 20262,290.002,319.002,285.002,306.002,306.001.27%2,264,110
Jan 6, 20262,259.002,324.002,245.002,277.002,277.001.02%2,147,489
Jan 5, 20262,243.002,265.002,205.002,254.002,254.001.03%1,901,887
Jan 2, 20262,173.002,237.002,162.002,231.002,231.002.39%1,616,766
Dec 31, 20252,194.002,198.002,179.002,179.002,179.00-0.73%809,761
Dec 30, 20252,173.002,199.002,160.202,195.002,195.001.11%1,404,207
Dec 29, 20252,157.002,174.002,146.002,171.002,171.000.74%1,446,770
Dec 24, 20252,161.002,165.002,152.002,155.002,155.00-0.19%205,028
Dec 23, 20252,152.002,166.002,145.002,159.002,159.000.56%1,192,156
Dec 22, 20252,149.002,164.002,137.002,147.002,147.00-0.97%1,248,524
Dec 19, 20252,171.002,175.002,155.002,168.002,168.000.79%4,615,025
Dec 18, 20252,161.002,172.002,149.002,151.002,151.00-0.23%2,139,630
Dec 17, 20252,147.002,191.002,142.002,156.002,156.001.41%3,665,149
Dec 16, 20252,141.002,148.002,122.002,126.002,126.00-0.47%2,644,809
Dec 15, 20252,123.002,141.002,111.002,136.002,136.001.33%3,974,230
Dec 12, 20252,096.002,122.002,092.002,108.002,108.000.96%3,588,520
Dec 11, 20252,091.002,100.002,076.002,088.002,088.00-0.19%3,817,652
Dec 10, 20252,128.002,140.002,091.002,092.002,092.00-2.24%3,367,320
Dec 9, 20252,155.002,158.002,136.002,140.002,140.00-0.33%1,856,252
Dec 8, 20252,150.002,157.002,142.002,147.002,147.00-0.74%2,166,311
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,211.002,165.002,189.002,189.00-1.71%2,519,888
Dec 3, 20252,230.002,240.002,198.002,227.002,205.60-2,099,386
Dec 2, 20252,220.002,241.002,207.002,227.002,205.600.95%4,591,229
Dec 1, 20252,163.002,212.832,158.002,206.002,184.800.36%5,025,662
Nov 28, 20252,210.002,221.002,171.002,198.002,176.88-0.18%3,630,872
Nov 27, 20252,189.002,205.002,165.002,202.002,180.840.46%3,162,857
Nov 26, 20252,149.002,193.002,102.002,192.002,170.941.91%7,205,840
Nov 25, 20252,134.002,160.002,118.002,151.002,130.331.08%2,781,714
Nov 24, 20252,181.002,188.032,127.792,128.002,107.55-2.21%18,540,590
Nov 21, 20252,183.002,191.002,165.002,176.002,155.09-0.46%7,365,650
Nov 20, 20252,200.002,242.002,186.002,186.002,164.99-0.32%5,532,950
Nov 19, 20252,230.002,239.002,193.002,193.002,171.93-1.48%5,435,146
Nov 18, 20252,236.002,255.002,200.002,226.002,204.61-1.11%4,159,925
Nov 17, 20252,230.002,279.002,223.542,251.002,229.371.08%14,408,360
Nov 14, 20252,227.002,250.002,204.002,227.002,205.60-1.59%5,552,524
Nov 13, 20252,250.002,304.002,050.002,263.002,241.25-1.91%10,924,450
Nov 12, 20252,170.002,307.002,139.002,307.002,284.8316.84%9,950,223