SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,784.50
+13.00 (0.73%)
Oct 8, 2025, 5:51 PM BST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251,773.501,797.001,760.001,784.501,784.500.73%3,664,036
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
Aug 19, 20251,773.501,783.001,766.001,769.001,769.00-0.14%1,652,628
Aug 18, 20251,794.501,808.501,771.501,771.501,771.50-0.67%1,467,431
Aug 15, 20251,786.501,789.001,772.001,783.501,783.500.08%2,389,799
Aug 14, 20251,774.001,790.001,771.001,782.001,782.000.93%2,970,457
Aug 13, 20251,758.001,768.501,753.001,765.501,765.500.91%6,560,779
Aug 12, 20251,779.501,788.001,747.501,749.501,749.50-1.52%3,371,176
Aug 11, 20251,793.001,799.501,745.501,776.501,776.50-1.58%2,586,646
Aug 8, 20251,826.501,835.001,805.001,805.001,805.00-0.91%2,668,630
Aug 7, 20251,850.001,856.001,806.501,821.501,821.50-1.70%2,252,849
Aug 6, 20251,857.501,867.501,853.001,853.001,853.00-0.11%1,319,974
Aug 5, 20251,858.001,862.501,845.501,855.001,855.000.16%1,348,260
Aug 4, 20251,846.501,858.001,838.501,852.001,852.000.27%2,119,827
Aug 1, 20251,843.501,860.501,835.501,847.001,847.00-0.08%1,794,955
Jul 31, 20251,854.501,874.001,834.001,848.501,848.50-0.24%8,115,285
Jul 30, 20251,858.501,861.701,835.501,853.001,853.000.16%5,228,331