SSE plc (LON:SSE)
London · Delayed Price · Currency is GBP · Price in GBp 1,754.50
-26.50 (-1.49%)
Aug 28, 2025, 5:25 PM BST
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,780.50 | 1,784.50 | 1,749.68 | 1,754.50 | 1,754.50 | -1.49% | 2,341,802 |
| 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 |
| Jul 8, 2025 | 1,858.00 | 1,885.50 | 1,852.00 | 1,870.50 | 1,828.43 | 0.40% | 2,344,400 |
| Jul 7, 2025 | 1,870.00 | 1,873.00 | 1,851.50 | 1,863.00 | 1,821.10 | -0.29% | 1,366,953 |
| Jul 4, 2025 | 1,861.00 | 1,878.50 | 1,853.50 | 1,868.50 | 1,826.48 | 0.16% | 1,099,042 |
| Jul 3, 2025 | 1,823.00 | 1,866.50 | 1,821.50 | 1,865.50 | 1,823.55 | 2.75% | 1,968,088 |
| Jul 2, 2025 | 1,846.00 | 1,858.50 | 1,798.50 | 1,815.50 | 1,774.67 | -1.41% | 1,903,713 |
| Jul 1, 2025 | 1,846.00 | 1,865.00 | 1,837.00 | 1,841.50 | 1,800.09 | 0.57% | 1,347,653 |
| Jun 30, 2025 | 1,838.50 | 1,839.00 | 1,819.50 | 1,831.00 | 1,789.82 | 0.05% | 2,137,458 |
| Jun 27, 2025 | 1,829.00 | 1,861.25 | 1,828.50 | 1,830.00 | 1,788.84 | -0.05% | 2,174,062 |
| Jun 26, 2025 | 1,855.50 | 1,858.50 | 1,828.00 | 1,831.00 | 1,789.82 | -0.89% | 2,038,624 |
| Jun 25, 2025 | 1,872.50 | 1,880.73 | 1,847.50 | 1,847.50 | 1,805.95 | -1.68% | 7,514,321 |
| Jun 24, 2025 | 1,827.00 | 1,904.50 | 1,797.50 | 1,879.00 | 1,836.74 | 2.45% | 6,491,973 |
| Jun 23, 2025 | 1,798.00 | 1,843.00 | 1,795.00 | 1,834.00 | 1,792.75 | 1.47% | 1,057,429 |
| Jun 20, 2025 | 1,829.50 | 1,833.50 | 1,807.41 | 1,807.50 | 1,766.85 | -0.90% | 5,790,112 |
| Jun 19, 2025 | 1,814.50 | 1,827.50 | 1,808.00 | 1,824.00 | 1,782.98 | 0.41% | 1,243,914 |