SSE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	32.56	32.56	32.52	32.52	32.52	-9.79%	286
Feb 4, 2026	36.05	36.05	36.05	36.05	36.05	2.81%	315
Jan 30, 2026	35.06	35.06	35.06	35.06	35.06	1.43%	1,094
Jan 27, 2026	34.57	34.57	34.57	34.57	34.57	5.64%	123
Jan 23, 2026	32.72	32.72	32.72	32.72	32.72	8.57%	203
Jan 20, 2026	31.84	31.84	30.14	30.14	30.14	-8.28%	610
Jan 16, 2026	32.86	32.86	32.86	32.86	32.86	2.14%	892
Jan 12, 2026	32.17	32.17	32.17	32.17	32.17	3.84%	345
Jan 9, 2026	30.98	30.98	30.98	30.98	30.98	2.08%	569
Jan 6, 2026	31.97	32.56	30.35	30.35	30.35	5.24%	1,046
Dec 30, 2025	29.25	29.25	28.84	28.84	28.84	1.46%	2,086
Dec 22, 2025	28.43	28.43	28.43	28.43	28.43	-1.49%	484
Dec 18, 2025	28.85	28.85	28.85	28.85	28.85	-5.24%	423
Dec 16, 2025	29.70	30.45	29.70	30.45	30.45	7.11%	489
Dec 15, 2025	28.43	28.43	28.43	28.43	28.43	2.16%	337
Dec 11, 2025	29.93	29.93	27.83	27.83	27.83	-1.81%	510
Dec 9, 2025	28.34	28.34	28.34	28.34	28.34	-4.88%	280
Dec 1, 2025	29.80	29.80	29.80	29.80	29.51	-2.22%	584
Nov 28, 2025	28.69	30.47	28.65	30.47	30.18	5.07%	509
Nov 25, 2025	29.00	29.00	29.00	29.00	28.72	4.69%	222
Nov 20, 2025	27.70	27.70	27.70	27.70	27.43	-7.30%	1,367
Nov 17, 2025	30.51	30.51	29.88	29.88	29.59	3.25%	764
Nov 14, 2025	28.94	28.94	28.94	28.94	28.66	0.10%	148
Nov 13, 2025	29.66	29.66	28.91	28.91	28.63	-6.16%	243
Nov 12, 2025	30.81	30.81	30.81	30.81	30.51	24.13%	135
Nov 3, 2025	24.82	24.82	24.82	24.82	24.58	-6.60%	319
Oct 30, 2025	26.57	26.57	26.57	26.57	26.32	7.67%	561
Oct 28, 2025	24.68	24.68	24.68	24.68	24.44	-2.64%	152
Oct 23, 2025	25.35	25.35	25.35	25.35	25.11	-5.41%	363
Oct 21, 2025	26.80	26.80	26.80	26.80	26.54	3.56%	162
Oct 17, 2025	25.88	25.88	25.88	25.88	25.63	4.14%	232
Oct 16, 2025	24.85	24.85	24.85	24.85	24.61	-0.29%	177
Oct 7, 2025	24.92	24.92	24.92	24.92	24.68	6.82%	301
Oct 2, 2025	23.33	23.33	23.33	23.33	23.11	-5.79%	293
Oct 1, 2025	24.77	24.77	24.77	24.77	24.53	4.67%	2,113
Sep 30, 2025	23.66	23.66	23.66	23.66	23.43	4.75%	430
Sep 18, 2025	23.72	23.72	22.59	22.59	22.37	-5.80%	359
Sep 17, 2025	23.98	23.98	23.98	23.98	23.75	0.67%	252
Sep 15, 2025	23.82	23.82	23.82	23.82	23.59	3.42%	442
Sep 12, 2025	23.03	23.03	23.03	23.03	22.81	4.92%	355
Sep 9, 2025	21.95	21.95	21.95	21.95	21.74	-11.55%	1,250
Aug 28, 2025	24.82	24.82	24.82	24.82	24.58	5.52%	159
Aug 21, 2025	23.52	23.52	23.52	23.52	23.29	-1.38%	633
Aug 18, 2025	23.85	23.85	23.85	23.85	23.62	-2.21%	134
Aug 6, 2025	24.39	24.39	24.39	24.39	24.15	-1.28%	141