Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,653.00
+36.00 (1.38%)
At close: Mar 4, 2026

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,627.002,666.002,620.002,653.002,653.001.38%3,619,831
Mar 3, 20262,644.002,654.062,567.002,617.002,617.00-2.82%3,211,397
Mar 2, 20262,718.002,749.202,636.002,693.002,693.000.15%3,106,304
Feb 27, 20262,687.002,705.002,673.842,689.002,689.00-0.15%4,820,994
Feb 26, 20262,680.002,695.002,653.002,693.002,693.000.26%2,486,338
Feb 25, 20262,616.002,686.002,605.002,686.002,686.002.79%2,013,523
Feb 24, 20262,600.002,646.002,591.002,613.002,613.001.28%2,676,388
Feb 23, 20262,596.002,606.002,580.002,580.002,580.00-0.50%1,636,398
Feb 20, 20262,545.002,605.002,517.002,593.002,593.001.69%2,797,917
Feb 19, 20262,572.002,589.112,511.002,550.002,550.00-2.07%6,330,702
Feb 18, 20262,647.002,667.002,604.002,604.002,604.00-1.74%3,857,008
Feb 17, 20262,620.002,650.002,604.002,650.002,650.001.65%2,204,241
Feb 16, 20262,633.002,633.002,575.002,607.002,607.00-1.29%2,459,324
Feb 13, 20262,618.002,645.002,579.002,641.002,641.000.99%7,525,484
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