Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,477.00
+4.00 (0.16%)
Jul 7, 2026, 5:13 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20262,479.002,491.002,434.002,477.002,477.000.16%5,798,988
Jul 6, 20262,508.002,508.002,456.002,473.002,473.00-1.36%2,854,761
Jul 3, 20262,489.002,526.002,475.002,507.002,507.001.91%2,063,214
Jul 2, 20262,382.002,460.002,379.002,460.002,460.003.10%4,372,566
Jul 1, 20262,439.002,442.002,372.002,386.002,386.00-2.05%2,646,196
Jun 30, 20262,471.002,483.002,424.002,436.002,436.00-0.94%3,215,940
Jun 29, 20262,418.002,459.102,410.002,459.002,459.001.57%4,967,326
Jun 26, 20262,425.002,441.002,378.002,421.002,421.000.08%3,475,661
Jun 25, 20262,350.002,435.002,349.002,419.002,419.003.02%4,915,037
Jun 24, 20262,332.002,354.002,319.002,348.002,348.000.43%4,999,699
Jun 23, 20262,350.002,360.002,297.002,338.002,338.00-0.38%4,906,871
Jun 22, 20262,314.002,369.002,308.002,347.002,347.000.95%2,433,347
Jun 19, 20262,317.002,325.202,269.002,325.002,325.000.56%7,564,970
Jun 18, 20262,348.002,356.002,312.002,312.002,312.00-1.83%6,806,449
Jun 17, 20262,354.002,359.002,321.002,355.002,355.00-0.13%2,106,588
Jun 16, 20262,392.002,398.002,356.002,358.002,358.00-0.76%2,587,204
Jun 15, 20262,400.002,400.002,348.002,376.002,376.00-1.00%2,483,975
Jun 12, 20262,409.002,410.002,364.002,400.002,400.000.17%3,348,405
Jun 11, 20262,365.002,406.002,353.002,396.002,396.001.53%2,262,421
Jun 10, 20262,362.002,365.002,327.002,360.002,360.000.08%2,422,545
Jun 9, 20262,387.002,394.002,356.002,358.002,358.00-1.05%3,324,593
Jun 8, 20262,410.002,422.002,356.002,383.002,383.00-0.71%2,513,396
Jun 5, 20262,420.002,422.002,380.002,400.002,400.000.50%3,150,708
Jun 4, 20262,340.002,388.002,329.002,388.002,388.002.23%7,883,313
Jun 3, 20262,268.002,343.002,268.002,336.002,336.003.55%3,054,201
Jun 2, 20262,309.002,323.002,256.002,256.002,256.00-2.25%3,910,845
Jun 1, 20262,327.002,349.002,291.002,308.002,308.00-0.99%6,013,890
May 29, 20262,394.002,408.002,331.002,331.002,331.00-3.08%9,205,195
May 28, 20262,451.002,458.002,379.002,405.002,405.00-1.03%2,808,802
May 27, 20262,455.002,462.002,405.002,430.002,430.00-1.18%3,657,365
May 26, 20262,436.002,464.002,431.002,459.002,459.001.32%3,369,380
May 22, 20262,402.002,430.002,386.002,427.002,427.000.75%2,991,624
May 21, 20262,337.002,409.002,324.002,409.002,409.003.08%6,785,199
May 20, 20262,346.002,354.002,318.002,337.002,337.000.52%7,427,403
May 19, 20262,342.002,390.002,324.002,325.002,325.00-0.85%5,643,900
May 18, 20262,270.002,345.002,242.002,345.002,345.003.26%3,785,435
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, 20262,559.502,567.002,498.802,534.502,534.50-0.71%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