Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,509.00
-71.00 (-2.75%)
Mar 26, 2026, 11:59 AM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,561.002,563.002,513.002,513.00--2.60%416,679
Mar 25, 20262,549.002,584.002,534.002,580.002,580.002.02%2,482,443
Mar 24, 20262,513.002,529.002,483.002,529.002,529.001.32%2,841,298
Mar 23, 20262,519.002,584.002,488.002,496.002,496.00-2.99%3,649,046
Mar 20, 20262,673.002,696.002,573.002,573.002,573.00-3.02%12,790,040
Mar 19, 20262,650.002,681.002,630.002,653.002,653.00-1.19%3,790,335
Mar 18, 20262,761.002,761.002,685.002,685.002,685.00-2.11%2,826,616
Mar 17, 20262,718.002,763.002,718.002,743.002,743.000.96%1,779,947
Mar 16, 20262,713.002,755.002,707.722,717.002,717.00-0.48%1,521,578
Mar 13, 20262,691.002,757.002,671.002,730.002,730.000.96%1,786,747
Mar 12, 20262,624.002,704.002,622.002,704.002,704.003.17%3,417,802
Mar 11, 20262,628.002,660.002,598.002,621.002,621.00-1.24%3,598,802
Mar 10, 20262,656.002,706.002,642.002,654.002,654.000.87%3,238,016
Mar 9, 20262,576.002,631.002,546.642,631.002,631.000.30%2,500,434
Mar 6, 20262,638.002,670.002,600.002,623.002,623.00-0.61%2,386,494
Mar 5, 20262,660.002,694.002,639.002,639.002,639.00-0.53%2,948,466
Mar 4, 20262,627.002,666.002,619.002,653.002,653.001.38%3,629,178
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