Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,615.00
-21.00 (-0.80%)
At close: Feb 12, 2026

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,630.002,643.002,585.002,615.002,615.00-0.80%4,016,567
Feb 11, 20262,562.002,643.002,548.002,636.002,636.003.37%3,474,656
Feb 10, 20262,493.002,552.002,479.002,550.002,550.002.04%5,054,745
Feb 9, 20262,510.002,524.002,442.002,499.002,499.00-0.44%3,708,382
Feb 6, 20262,468.002,526.002,465.002,510.002,510.001.21%6,562,614
Feb 5, 20262,471.002,481.002,421.002,480.002,480.00-0.60%4,010,557
Feb 4, 20262,447.002,538.002,423.002,495.002,495.002.46%5,126,633
Feb 3, 20262,413.002,447.002,399.002,435.002,435.001.00%2,649,716
Feb 2, 20262,418.002,458.002,411.002,411.002,411.00-0.45%2,900,908
Jan 30, 20262,411.002,443.002,409.002,422.002,422.00-2,635,570
Jan 29, 20262,410.002,439.002,388.002,422.002,422.000.37%1,775,740
Jan 28, 20262,399.002,419.002,377.002,413.002,413.000.67%2,846,723
Jan 27, 20262,367.002,397.002,354.002,397.002,397.001.74%1,927,136
Jan 26, 20262,323.002,374.002,317.002,356.002,356.001.46%2,068,406
Jan 23, 20262,327.002,329.002,299.002,322.002,322.00-0.26%3,644,360
Jan 22, 20262,345.002,383.002,312.002,328.002,328.00-0.26%2,928,357
Jan 21, 20262,330.002,343.002,322.002,334.002,334.000.52%1,225,241
Jan 20, 20262,351.002,360.002,297.002,322.002,322.00-1.74%1,787,222
Jan 19, 20262,343.002,364.002,331.002,363.002,363.000.85%3,516,118
Jan 16, 20262,323.002,349.002,302.002,343.002,343.001.12%4,195,155
Jan 15, 20262,306.002,320.002,287.002,317.002,317.000.96%3,432,961
Jan 14, 20262,310.002,317.002,256.412,295.002,295.002.00%3,279,259
Jan 13, 20262,283.002,290.002,247.002,250.002,250.00-1.45%3,139,706
Jan 12, 20262,303.002,310.002,268.002,283.002,283.00-1.30%983,398
Jan 9, 20262,267.002,315.002,256.002,313.002,313.002.03%2,069,948
Jan 8, 20262,298.002,326.002,267.002,267.002,267.00-1.69%1,887,352
Jan 7, 20262,290.002,319.002,284.002,306.002,306.001.27%2,264,230
Jan 6, 20262,259.002,324.002,245.002,277.002,277.001.02%2,147,490
Jan 5, 20262,243.002,266.002,204.002,254.002,254.001.03%1,902,165
Jan 2, 20262,173.002,237.002,160.002,231.002,231.002.39%1,617,071
Dec 31, 20252,194.002,199.002,179.002,179.002,179.00-0.73%809,839
Dec 30, 20252,173.002,199.002,160.202,195.002,195.001.11%1,404,215
Dec 29, 20252,157.002,175.002,144.002,171.002,171.000.74%1,447,143
Dec 24, 20252,161.002,165.002,149.002,155.002,155.00-0.19%205,194
Dec 23, 20252,152.002,166.002,145.002,159.002,159.000.56%1,192,167
Dec 22, 20252,149.002,164.002,137.002,147.002,147.00-0.97%1,248,524
Dec 19, 20252,171.002,175.002,154.002,168.002,168.000.79%4,615,162
Dec 18, 20252,161.002,173.002,149.002,151.002,151.00-0.23%2,139,732
Dec 17, 20252,147.002,191.002,141.572,156.002,156.001.41%4,026,323
Dec 16, 20252,141.002,148.002,122.002,126.002,126.00-0.47%2,881,872
Dec 15, 20252,123.002,141.002,109.002,136.002,136.001.33%3,974,395
Dec 12, 20252,096.002,122.002,092.002,108.002,108.000.96%3,588,626
Dec 11, 20252,091.002,100.002,076.002,088.002,088.00-0.19%4,217,762
Dec 10, 20252,128.002,140.002,091.002,092.002,092.00-2.24%3,367,320
Dec 9, 20252,155.002,158.002,134.002,140.002,140.00-0.33%1,856,368
Dec 8, 20252,150.002,157.002,141.292,147.002,147.00-0.74%2,166,484
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,215.002,165.002,189.002,189.00-1.71%2,770,026
Dec 3, 20252,230.002,240.002,197.002,227.002,205.60-2,099,510
Dec 2, 20252,220.002,241.002,207.002,227.002,205.600.95%4,591,229