Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,368.00
-9.00 (-0.38%)
Jul 28, 2026, 9:49 AM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,433.002,437.002,377.002,377.002,377.00-1.86%1,526,936
Jul 24, 20262,431.002,440.002,416.002,422.002,422.00-0.74%1,818,783
Jul 23, 20262,473.002,477.002,410.002,440.002,440.00-1.72%3,585,089
Jul 22, 20262,445.002,532.002,435.002,530.002,482.703.27%2,932,980
Jul 21, 20262,449.002,469.002,426.002,450.002,404.20-0.41%1,676,670
Jul 20, 20262,476.002,492.002,454.482,460.002,414.01-1.13%2,148,437
Jul 17, 20262,441.002,496.002,440.002,488.002,441.492.43%4,904,146
Jul 16, 20262,454.002,464.002,403.002,429.002,383.59-1.58%6,270,587
Jul 15, 20262,468.002,511.002,453.002,468.002,421.86-0.40%2,564,110
Jul 14, 20262,435.002,480.002,428.702,478.002,431.671.60%6,399,562
Jul 13, 20262,419.002,451.002,190.002,439.002,393.400.54%1,010,918
Jul 10, 20262,424.002,439.002,409.632,426.002,380.640.37%2,400,220
Jul 9, 20262,451.002,465.002,415.002,417.002,371.81-1.27%1,609,463
Jul 8, 20262,472.002,485.002,438.002,448.002,402.23-1.17%2,668,006
Jul 7, 20262,479.002,491.002,434.002,477.002,430.690.16%5,798,988
Jul 6, 20262,508.002,510.232,456.002,473.002,426.77-1.36%2,854,941
Jul 3, 20262,489.002,526.002,475.002,507.002,460.131.91%2,063,214
Jul 2, 20262,382.002,460.002,379.002,460.002,414.013.10%7,290,721
Jul 1, 20262,439.002,442.002,372.002,386.002,341.39-2.05%2,646,196
Jun 30, 20262,471.002,483.002,424.002,436.002,390.46-0.94%3,215,940
Jun 29, 20262,418.002,459.122,410.002,459.002,413.031.57%4,967,326
Jun 26, 20262,425.002,441.002,378.002,421.002,375.740.08%3,475,661
Jun 25, 20262,350.002,435.002,349.002,419.002,373.783.02%4,915,037
Jun 24, 20262,332.002,354.002,319.002,348.002,304.100.43%4,999,699
Jun 23, 20262,350.002,360.002,297.002,338.002,294.29-0.38%4,906,871
Jun 22, 20262,314.002,369.002,308.002,347.002,303.120.95%2,433,347
Jun 19, 20262,317.002,325.232,269.002,325.002,281.530.56%7,564,970
Jun 18, 20262,348.002,356.002,312.002,312.002,268.78-1.83%6,806,449
Jun 17, 20262,354.002,359.002,321.002,355.002,310.97-0.13%2,106,588
Jun 16, 20262,392.002,398.002,356.002,358.002,313.92-0.76%2,587,204
Jun 15, 20262,400.002,400.002,348.002,376.002,331.58-1.00%2,483,975
Jun 12, 20262,409.002,410.002,364.002,400.002,355.130.17%3,348,405
Jun 11, 20262,365.002,406.002,353.002,396.002,351.211.53%2,262,421
Jun 10, 20262,362.002,365.002,327.002,360.002,315.880.08%2,422,545
Jun 9, 20262,387.002,394.002,356.002,358.002,313.92-1.05%3,324,593
Jun 8, 20262,410.002,422.002,356.002,383.002,338.45-0.71%2,513,396
Jun 5, 20262,420.002,422.002,380.002,400.002,355.130.50%3,150,708
Jun 4, 20262,340.002,388.002,329.002,388.002,343.352.23%7,883,313
Jun 3, 20262,268.002,343.002,268.002,336.002,292.333.55%3,054,201
Jun 2, 20262,309.002,323.002,256.002,256.002,213.82-2.25%3,910,845
Jun 1, 20262,327.002,349.002,291.002,308.002,264.85-0.99%6,013,890
May 29, 20262,394.002,408.002,330.982,331.002,287.42-3.08%9,205,195
May 28, 20262,451.002,458.002,379.002,405.002,360.04-1.03%2,808,802
May 27, 20262,455.002,462.002,405.002,430.002,384.57-1.18%3,657,365
May 26, 20262,436.002,464.002,431.002,459.002,413.031.32%3,369,380
May 22, 20262,402.002,430.002,386.002,427.002,381.630.75%2,991,624
May 21, 20262,337.002,409.002,324.002,409.002,363.963.08%6,785,199
May 20, 20262,346.002,354.002,318.002,337.002,293.310.52%7,427,403
May 19, 20262,342.002,390.002,324.002,325.002,281.53-0.85%5,643,900
May 18, 20262,270.002,345.002,242.002,345.002,301.163.26%3,785,435