Skip to main content
logo
SSE plc (LON:SSE)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,649.00
-3.00 (-0.11%)
Nov 6, 2026, 4:48 PM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,643.002,649.002,586.002,649.002,649.00-0.11%2,109,121
Nov 5, 20262,631.002,673.002,623.002,652.002,652.001.22%2,743,295
Nov 4, 20262,587.002,637.002,571.002,620.002,620.001.51%4,004,292
Nov 3, 20262,594.002,626.002,574.002,581.002,581.00-0.81%1,796,658
Nov 2, 20262,623.002,625.002,586.002,602.002,602.00-0.95%1,015,381
Oct 30, 20262,651.002,658.002,622.002,627.002,627.00-0.76%1,775,989
Oct 29, 20262,614.002,668.002,603.002,647.002,647.001.65%2,254,278
Oct 28, 20262,479.002,604.002,476.002,604.002,604.004.58%2,440,366
Oct 27, 20262,483.002,499.002,459.002,490.002,490.000.20%2,787,046
Oct 26, 20262,529.002,529.002,470.002,485.002,485.00-1.47%3,200,185
Oct 23, 20262,561.002,568.002,488.002,522.002,522.00-1.64%2,824,785
Oct 22, 20262,544.002,564.002,529.002,564.002,564.000.08%2,271,984
Oct 21, 20262,565.002,572.002,537.002,562.002,562.000.31%3,794,163
Oct 20, 20262,508.002,554.002,493.002,554.002,554.001.96%1,549,031
Oct 19, 20262,564.002,570.002,505.002,505.002,505.00-2.68%1,641,208
Oct 16, 20262,542.002,586.002,528.002,574.002,574.001.34%1,964,747
Oct 15, 20262,541.002,556.002,511.002,540.002,540.000.75%2,084,163
Oct 14, 20262,524.002,544.002,477.002,521.002,521.000.28%1,998,159
Oct 13, 20262,489.002,526.002,482.002,514.002,514.001.49%2,348,326
Oct 12, 20262,473.002,492.002,450.002,477.002,477.000.94%1,465,659
Oct 9, 20262,468.002,476.002,442.002,454.002,454.000.70%1,014,525
Oct 8, 20262,443.002,482.002,435.002,437.002,437.00-0.89%2,877,760
Oct 7, 20262,478.002,478.002,425.002,459.002,459.00-0.53%2,117,828
Oct 6, 20262,493.002,499.002,450.002,472.002,472.000.24%3,626,680
Oct 5, 20262,460.002,489.002,435.002,466.002,466.000.78%1,287,159
Oct 2, 20262,477.002,485.002,421.002,447.002,447.00-1.05%2,291,506
Oct 1, 20262,467.002,521.002,442.002,473.002,473.00-0.72%3,160,304
Sep 30, 20262,460.002,518.002,460.002,491.002,491.002.22%4,075,352
Sep 29, 20262,420.002,462.002,399.002,437.002,437.00-0.85%6,928,115
Sep 28, 20262,480.002,512.002,458.002,458.002,458.000.08%1,403,971
Sep 25, 20262,485.002,515.002,454.002,456.002,456.00-0.77%1,498,734
Sep 24, 20262,465.002,489.002,435.002,475.002,475.000.20%3,972,520
Sep 23, 20262,478.002,500.002,470.002,470.002,470.000.04%2,797,524
Sep 22, 20262,480.002,503.002,439.002,469.002,469.00-0.28%1,941,391
Sep 21, 20262,431.002,482.002,426.002,476.002,476.001.81%1,539,672
Sep 18, 20262,482.002,492.002,431.802,432.002,432.00-2.21%6,564,953
Sep 17, 20262,408.002,495.002,405.002,487.002,487.003.58%2,507,099
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