Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,456.00
-19.00 (-0.77%)
Sep 25, 2026, 4:47 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,485.002,514.002,455.002,456.002,456.00-0.77%1,498,593
Sep 24, 20262,465.002,488.002,435.002,475.002,475.000.20%3,722,407
Sep 23, 20262,478.002,499.002,470.002,470.002,470.000.04%2,797,430
Sep 22, 20262,480.002,503.002,439.002,469.002,469.00-0.28%1,941,391
Sep 21, 20262,431.002,482.002,428.002,476.002,476.001.81%1,539,483
Sep 18, 20262,482.002,487.002,432.002,432.002,432.00-2.21%6,564,796
Sep 17, 20262,408.002,494.002,405.002,487.002,487.003.58%2,506,951
Sep 16, 20262,344.002,406.002,339.002,401.002,401.002.91%1,987,299
Sep 15, 20262,311.002,349.002,288.002,333.002,333.000.91%1,400,099
Sep 14, 20262,363.002,370.002,302.002,312.002,312.00-2.12%1,318,327
Sep 11, 20262,374.002,394.002,349.002,362.002,362.00-0.08%1,495,372
Sep 10, 20262,385.002,405.002,352.002,364.002,364.00-0.88%1,852,138
Sep 9, 20262,395.002,450.602,378.002,385.002,385.00-0.38%1,538,779
Sep 8, 20262,396.002,405.002,367.002,394.002,394.00-0.33%1,802,279
Sep 7, 20262,399.002,438.002,395.502,402.002,402.000.04%852,520
Sep 4, 20262,372.002,449.902,349.002,401.002,401.001.09%2,617,597
Sep 3, 20262,374.002,395.002,326.002,375.002,375.000.68%3,007,425
Sep 2, 20262,418.002,438.002,346.002,359.002,359.00-1.95%4,687,052
Sep 1, 20262,442.002,459.002,392.002,406.002,406.00-1.76%3,006,895
Aug 28, 20262,394.002,456.002,394.002,449.002,449.002.86%3,046,444
Aug 27, 20262,410.002,420.002,346.002,381.002,381.00-1.45%1,491,739
Aug 26, 20262,414.002,430.002,399.002,416.002,416.000.29%2,210,745
Aug 25, 20262,382.002,413.002,374.002,409.002,409.001.60%1,743,852
Aug 24, 20262,381.002,387.002,342.802,371.002,371.00-0.63%1,226,485
Aug 21, 20262,386.002,423.002,383.002,386.002,386.000.04%1,787,389
Aug 20, 20262,391.002,405.002,359.002,385.002,385.000.13%3,268,041
Aug 19, 20262,420.002,437.002,377.002,382.002,382.00-1.85%2,344,229
Aug 18, 20262,409.002,427.002,386.002,427.002,427.001.13%3,046,422
Aug 17, 20262,424.002,431.002,400.002,400.002,400.00-0.83%1,981,400
Aug 14, 20262,432.002,436.002,389.002,420.002,420.00-0.45%1,423,828
Aug 13, 20262,431.002,437.002,409.502,431.002,431.00-2,566,283
Aug 12, 20262,410.002,441.002,398.002,431.002,431.001.38%2,045,775
Aug 11, 20262,381.002,400.002,371.002,398.002,398.000.84%2,542,751
Aug 10, 20262,387.002,410.002,363.002,378.002,378.00-0.50%2,268,456
Aug 7, 20262,373.002,400.002,357.002,390.002,390.000.59%3,404,436
Aug 6, 20262,356.002,382.002,350.002,376.002,376.001.45%1,204,089
Aug 5, 20262,388.002,398.002,342.002,342.002,342.00-0.59%3,746,174
Aug 4, 20262,367.002,386.002,344.002,356.002,356.00-1,657,249
Aug 3, 20262,342.002,359.002,323.002,356.002,356.000.43%2,706,509
Jul 31, 20262,361.002,382.002,330.002,346.002,346.00-0.04%1,910,697
Jul 30, 20262,314.002,372.002,302.002,347.002,347.001.08%2,185,234
Jul 29, 20262,357.002,372.002,307.002,322.002,322.00-1.28%7,185,792
Jul 28, 20262,380.002,382.002,339.002,352.002,352.00-1.05%2,255,945
Jul 27, 20262,433.002,437.002,375.802,377.002,377.00-1.86%1,527,140
Jul 24, 20262,431.002,440.002,416.002,422.002,422.00-0.74%1,822,603
Jul 23, 20262,473.002,479.002,409.802,440.002,440.00-1.72%3,585,261
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, 20262,476.002,492.002,454.502,460.002,414.01-1.13%2,148,437
Jul 17, 20262,441.002,496.002,440.002,488.002,441.492.43%4,904,146