Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,407.00
-13.00 (-0.54%)
Aug 17, 2026, 4:09 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20262,424.002,425.002,401.002,413.00--0.29%-
Aug 14, 20262,432.002,435.002,389.002,420.002,420.00-0.45%1,423,717
Aug 13, 20262,431.002,431.002,410.002,431.002,431.00-2,564,755
Aug 12, 20262,410.002,441.002,398.002,431.002,431.001.38%1,994,768
Aug 11, 20262,381.002,400.002,372.002,398.002,398.000.84%1,478,194
Aug 10, 20262,387.002,410.002,363.002,378.002,378.00-0.50%2,268,271
Aug 7, 20262,373.002,400.002,357.002,390.002,390.000.59%2,619,653
Aug 6, 20262,356.002,382.002,350.002,376.002,376.001.45%1,204,089
Aug 5, 20262,388.002,397.002,342.002,342.002,342.00-0.59%3,746,045
Aug 4, 20262,367.002,386.002,344.002,356.002,356.00-1,657,249
Aug 3, 20262,342.002,358.002,324.002,356.002,356.000.43%2,688,152
Jul 31, 20262,361.002,382.002,330.002,346.002,346.00-0.04%1,813,244
Jul 30, 20262,314.002,372.002,302.002,347.002,347.001.08%2,185,104
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
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, 20262,424.002,439.002,409.602,426.002,380.640.37%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, 20262,508.002,510.202,456.002,473.002,426.77-1.36%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, 20262,418.002,459.102,410.002,459.002,413.031.57%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, 20262,317.002,325.202,269.002,325.002,281.530.56%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