Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,480.50
-54.00 (-2.13%)
May 7, 2026, 9:54 AM GMT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,559.502,566.002,499.002,534.502,534.50-0.71%4,934,844
May 5, 20262,615.502,628.002,536.502,552.502,552.50-2.54%2,703,386
May 1, 20262,648.502,648.502,616.002,619.002,619.00-0.83%1,163,981
Apr 30, 20262,572.002,651.002,566.502,641.002,641.002.98%3,539,585
Apr 29, 20262,607.002,614.502,548.502,564.502,564.50-2.06%1,920,345
Apr 28, 20262,616.002,633.502,593.502,618.502,618.500.33%2,204,018
Apr 27, 20262,625.002,651.002,608.502,610.002,610.00-0.95%2,141,461
Apr 24, 20262,657.502,664.502,618.502,635.002,635.00-1.00%3,344,233
Apr 23, 20262,609.002,680.002,591.502,661.502,661.501.45%2,863,034
Apr 22, 20262,580.002,645.182,574.002,623.502,623.501.55%2,600,072
Apr 21, 20262,590.002,634.002,571.522,583.502,583.502.66%4,080,901
Apr 20, 20262,492.502,536.002,470.502,516.502,516.501.90%7,026,380
Apr 17, 20262,570.002,573.002,420.402,469.502,469.50-6.62%9,612,375
Apr 16, 20262,699.002,733.502,644.502,644.502,644.50-2.36%4,024,696
Apr 15, 20262,714.002,722.002,697.002,708.502,708.50-0.44%2,299,908
Apr 14, 20262,693.502,720.502,682.002,720.502,720.500.78%1,721,143
Apr 13, 20262,738.002,767.002,699.282,699.502,699.50-1.93%2,212,160
Apr 10, 20262,741.002,760.502,727.002,752.502,752.50-0.18%1,519,861
Apr 9, 20262,729.002,757.502,719.502,757.502,757.501.90%2,590,926
Apr 8, 20262,737.002,750.002,689.002,706.002,706.000.22%4,654,930
Apr 7, 20262,721.002,730.002,682.502,700.002,700.00-1.03%2,440,738
Apr 2, 20262,665.002,728.002,658.002,728.002,728.001.94%3,984,068
Apr 1, 20262,631.002,693.002,621.002,676.002,676.003.12%2,799,283
Mar 31, 20262,571.002,632.002,566.002,595.002,595.000.82%8,786,642
Mar 30, 20262,476.002,576.002,471.002,574.002,574.003.71%2,864,217
Mar 27, 20262,527.002,532.002,429.002,482.002,482.00-0.88%4,697,294
Mar 26, 20262,561.002,563.002,494.002,504.002,504.00-2.95%3,011,198
Mar 25, 20262,549.002,584.002,534.002,580.002,580.002.02%2,482,581
Mar 24, 20262,513.002,529.002,481.002,529.002,529.001.32%2,841,421
Mar 23, 20262,519.002,584.002,488.002,496.002,496.00-2.99%3,649,046
Mar 20, 20262,673.002,696.002,573.002,573.002,573.00-3.02%12,790,040
Mar 19, 20262,650.002,681.002,630.002,653.002,653.00-1.19%3,790,335
Mar 18, 20262,761.002,761.002,685.002,685.002,685.00-2.11%2,826,616
Mar 17, 20262,718.002,763.002,718.002,743.002,743.000.96%1,779,947
Mar 16, 20262,713.002,755.002,707.722,717.002,717.00-0.48%1,521,578
Mar 13, 20262,691.002,757.002,671.002,730.002,730.000.96%1,786,747
Mar 12, 20262,624.002,704.002,622.002,704.002,704.003.17%3,417,802
Mar 11, 20262,628.002,660.002,598.002,621.002,621.00-1.24%3,598,802
Mar 10, 20262,656.002,706.002,642.002,654.002,654.000.87%3,238,016
Mar 9, 20262,576.002,631.002,546.642,631.002,631.000.30%2,500,434
Mar 6, 20262,638.002,670.002,600.002,623.002,623.00-0.61%2,386,494
Mar 5, 20262,660.002,694.002,639.002,639.002,639.00-0.53%2,948,466
Mar 4, 20262,627.002,666.002,619.002,653.002,653.001.38%3,629,178
Mar 3, 20262,644.002,654.062,567.002,617.002,617.00-2.82%3,211,397
Mar 2, 20262,718.002,749.202,636.002,693.002,693.000.15%3,106,304
Feb 27, 20262,687.002,705.002,673.842,689.002,689.00-0.15%4,820,994
Feb 26, 20262,680.002,695.002,653.002,693.002,693.000.26%2,486,338
Feb 25, 20262,616.002,686.002,605.002,686.002,686.002.79%2,013,523
Feb 24, 20262,600.002,646.002,591.002,613.002,613.001.28%2,676,388
Feb 23, 20262,596.002,606.002,580.002,580.002,580.00-0.50%1,636,398