SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,900.00
+10.50 (0.56%)
Oct 29, 2025, 4:44 PM BST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,880.501,901.501,868.001,901.001,901.000.61%1,721,865
Oct 28, 20251,891.001,900.001,858.001,889.501,889.500.32%1,939,748
Oct 27, 20251,901.001,908.001,862.501,883.501,883.50-1.02%1,990,691
Oct 24, 20251,910.001,910.501,866.501,903.001,903.00-0.29%3,166,771
Oct 23, 20251,896.001,915.001,888.001,908.501,908.500.24%1,652,941
Oct 22, 20251,900.001,921.501,896.001,904.001,904.000.55%2,287,549
Oct 21, 20251,871.501,898.001,871.501,893.501,893.501.18%2,799,220
Oct 20, 20251,882.001,891.001,869.001,871.501,871.50-0.37%4,680,371
Oct 17, 20251,863.001,879.501,845.001,878.501,878.500.75%14,055,814
Oct 16, 20251,849.501,864.501,830.001,864.501,864.501.41%3,703,032
Oct 15, 20251,819.001,841.501,808.001,838.501,838.501.72%2,950,691
Oct 14, 20251,819.501,825.001,798.501,807.501,807.50-0.58%1,990,988
Oct 13, 20251,818.001,818.561,794.501,818.001,818.00-0.16%1,732,593
Oct 10, 20251,829.501,841.781,817.781,821.001,821.000.22%1,924,030
Oct 9, 20251,792.001,817.001,787.001,817.001,817.001.82%3,552,899
Oct 8, 20251,773.501,797.001,760.001,784.501,784.500.73%3,690,342
Oct 7, 20251,784.501,786.501,767.501,771.501,771.50-0.14%2,839,535
Oct 6, 20251,750.001,791.501,745.501,774.001,774.001.46%1,680,734
Oct 3, 20251,734.001,748.501,725.001,748.501,748.500.92%1,626,525
Oct 2, 20251,691.501,749.501,686.501,732.501,732.50-1.92%3,898,659
Oct 1, 20251,748.501,771.341,735.501,766.501,766.501.44%3,188,965
Sep 30, 20251,714.501,746.501,707.001,741.501,741.501.37%1,931,329
Sep 29, 20251,721.001,728.001,713.001,718.001,718.00-2,124,800
Sep 26, 20251,713.501,722.001,706.001,718.001,718.000.50%2,328,002
Sep 25, 20251,722.001,731.501,709.501,709.501,709.50-1.04%3,575,377
Sep 24, 20251,711.501,734.001,710.001,727.501,727.501.32%3,432,340
Sep 23, 20251,699.501,725.001,699.001,705.001,705.000.41%2,068,011
Sep 22, 20251,668.501,698.501,664.001,698.001,698.001.86%3,379,447
Sep 19, 20251,660.001,668.501,652.001,667.001,667.000.09%5,344,125
Sep 18, 20251,663.501,676.501,655.501,665.501,665.50-0.09%2,536,556
Sep 17, 20251,660.501,682.501,655.501,667.001,667.000.42%1,500,967
Sep 16, 20251,678.001,680.501,651.501,660.001,660.00-0.75%2,077,450
Sep 15, 20251,674.501,688.501,663.001,672.501,672.500.18%1,935,287
Sep 12, 20251,659.501,671.501,656.501,669.501,669.501.67%1,918,549
Sep 11, 20251,644.501,648.001,631.001,642.001,642.000.15%1,553,369
Sep 10, 20251,636.501,640.501,626.501,639.501,639.500.40%1,302,182
Sep 9, 20251,656.001,657.001,631.001,633.001,633.00-1.00%1,667,685
Sep 8, 20251,653.501,659.501,634.001,649.501,649.50-0.12%2,393,758
Sep 5, 20251,621.001,651.501,615.001,651.501,651.501.82%2,638,395
Sep 4, 20251,617.001,634.001,605.001,622.001,622.000.62%3,430,502
Sep 3, 20251,616.001,620.001,597.001,612.001,612.00-0.15%3,626,249
Sep 2, 20251,676.501,679.001,609.501,614.501,614.50-3.70%3,698,638
Sep 1, 20251,728.501,733.501,676.501,676.501,676.50-3.09%4,275,327
Aug 29, 20251,750.001,756.001,729.501,730.001,730.00-1.40%2,132,810
Aug 28, 20251,780.501,784.501,749.681,754.501,754.50-1.49%2,345,002
Aug 27, 20251,788.501,816.501,780.001,781.001,781.00-0.25%2,019,039
Aug 26, 20251,795.001,799.001,773.371,785.501,785.50-0.47%2,077,353
Aug 22, 20251,789.501,806.501,784.501,794.001,794.00-1,977,825
Aug 21, 20251,792.001,797.501,780.501,794.001,794.000.48%1,568,601
Aug 20, 20251,775.001,785.501,754.201,785.501,785.500.93%1,402,903