Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,430.00
-29.00 (-1.18%)
May 27, 2026, 5:02 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,455.002,462.002,410.002,422.00--1.50%544,770
May 26, 20262,436.002,463.002,431.002,459.002,459.001.32%3,541,340
May 22, 20262,402.002,429.002,386.002,427.002,427.000.75%2,991,421
May 21, 20262,337.002,409.002,324.002,409.002,409.003.08%5,614,821
May 20, 20262,346.002,354.002,318.002,337.002,337.000.52%7,425,517
May 19, 20262,345.002,389.002,324.002,325.002,325.00-0.85%5,643,714
May 18, 20262,270.002,345.002,242.002,345.002,345.003.26%3,391,300
May 15, 20262,410.002,428.002,261.002,271.002,271.00-7.65%9,313,692
May 14, 20262,466.002,475.002,447.002,459.002,459.000.37%3,909,438
May 13, 20262,490.002,512.002,426.002,450.002,450.00-1.21%6,809,614
May 12, 20262,477.002,480.002,444.002,480.002,480.00-0.92%4,995,180
May 11, 20262,511.002,525.002,476.002,503.002,503.00-0.16%4,936,182
May 8, 20262,451.002,528.502,451.002,507.002,507.001.03%2,261,374
May 7, 20262,534.502,537.502,468.802,481.502,481.50-2.09%6,316,126
May 6, 20262,559.502,567.002,498.782,534.502,534.50-0.71%4,942,585
May 5, 20262,615.502,629.502,536.502,552.502,552.50-2.54%2,703,838
May 1, 20262,648.502,648.502,616.002,619.002,619.00-0.83%1,164,240
Apr 30, 20262,572.002,651.502,566.502,641.002,641.002.98%3,639,100
Apr 29, 20262,607.002,614.502,548.502,564.502,564.50-2.06%1,920,345
Apr 28, 20262,616.002,633.502,592.502,618.502,618.500.33%2,204,215
Apr 27, 20262,625.002,651.502,607.502,610.002,610.00-0.95%2,204,171
Apr 24, 20262,657.502,664.502,618.502,635.002,635.00-1.00%3,384,239
Apr 23, 20262,609.002,680.002,591.502,661.502,661.501.45%2,863,184
Apr 22, 20262,580.002,645.182,574.002,623.502,623.501.55%2,600,072
Apr 21, 20262,590.002,634.002,571.522,583.502,583.502.66%4,113,278
Apr 20, 20262,492.502,536.002,470.502,516.502,516.501.90%7,026,679
Apr 17, 20262,570.002,573.002,420.402,469.502,469.50-6.62%9,612,386
Apr 16, 20262,699.002,734.502,644.502,644.502,644.50-2.36%4,124,859
Apr 15, 20262,714.002,723.502,697.002,708.502,708.50-0.44%2,300,083
Apr 14, 20262,693.502,720.502,678.502,720.502,720.500.78%1,721,342
Apr 13, 20262,738.002,767.502,699.282,699.502,699.50-1.93%2,212,551
Apr 10, 20262,741.002,761.002,727.002,752.502,752.50-0.18%5,911,913
Apr 9, 20262,729.002,757.502,719.002,757.502,757.501.90%2,591,068
Apr 8, 20262,737.002,750.002,689.002,706.002,706.000.22%4,654,930
Apr 7, 20262,721.002,730.002,681.002,700.002,700.00-1.03%3,261,205
Apr 2, 20262,665.002,728.002,658.002,728.002,728.001.94%4,160,938
Apr 1, 20262,631.002,693.002,621.002,676.002,676.003.12%2,799,283
Mar 31, 20262,571.002,632.002,566.002,595.002,595.000.82%8,786,797
Mar 30, 20262,476.002,576.002,471.002,574.002,574.003.71%2,865,314
Mar 27, 20262,527.002,532.002,429.002,482.002,482.00-0.88%4,697,294
Mar 26, 20262,561.002,563.002,494.002,504.002,504.00-2.95%3,011,198
Mar 25, 20262,549.002,584.002,534.002,580.002,580.002.02%2,482,581
Mar 24, 20262,513.002,529.002,481.002,529.002,529.001.32%2,841,421
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