SSE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.06	36.06	35.57	35.57	-	-1.30%	-
Mar 19, 2026	35.46	36.21	35.42	36.04	36.04	0.47%	268,098
Mar 18, 2026	36.35	36.86	35.87	35.87	35.87	-2.71%	151,436
Mar 17, 2026	37.01	37.04	36.70	36.87	36.87	0.71%	226,969
Mar 16, 2026	36.67	36.88	36.14	36.61	36.61	0.74%	305,439
Mar 13, 2026	36.72	36.99	35.93	36.34	36.34	-0.60%	249,379
Mar 12, 2026	35.87	36.62	35.77	36.56	36.56	2.29%	349,186
Mar 11, 2026	35.45	36.19	35.39	35.74	35.74	-1.08%	2,824,878
Mar 10, 2026	36.63	37.02	35.82	36.13	36.13	1.43%	2,012,691
Mar 9, 2026	35.37	35.80	34.89	35.62	35.62	0.14%	738,410
Mar 6, 2026	35.28	35.82	34.98	35.57	35.57	-0.48%	276,304
Mar 5, 2026	35.90	35.92	35.46	35.74	35.74	-0.64%	384,447
Mar 4, 2026	35.96	36.07	35.29	35.97	35.97	1.32%	235,560
Mar 3, 2026	35.05	35.62	34.89	35.50	35.50	-2.69%	194,552
Mar 2, 2026	35.76	36.67	35.76	36.48	36.48	-0.60%	92,422
Feb 27, 2026	36.50	36.76	36.44	36.70	36.70	-0.03%	122,862
Feb 26, 2026	36.58	37.00	36.35	36.71	36.71	0.16%	167,725
Feb 25, 2026	36.37	36.89	36.32	36.65	36.65	2.95%	75,281
Feb 24, 2026	35.83	35.89	35.40	35.60	35.60	1.11%	112,344
Feb 23, 2026	35.39	35.54	35.07	35.21	35.21	-0.42%	125,208
Feb 20, 2026	35.22	35.53	35.04	35.36	35.36	1.93%	119,342
Feb 19, 2026	34.28	34.80	34.21	34.69	34.69	-2.42%	169,260
Feb 18, 2026	36.02	36.09	35.55	35.55	35.55	-2.06%	180,278
Feb 17, 2026	35.78	36.34	35.60	36.30	36.30	-0.69%	99,728
Feb 13, 2026	35.70	36.56	35.70	36.55	36.55	1.64%	188,297
Feb 12, 2026	36.03	36.10	35.29	35.96	35.96	-0.72%	338,570
Feb 11, 2026	35.89	36.53	35.85	36.22	36.22	3.22%	156,151
Feb 10, 2026	34.77	35.20	34.71	35.09	35.09	1.68%	56,249
Feb 9, 2026	33.71	34.51	33.71	34.51	34.51	0.15%	87,623
Feb 6, 2026	34.14	34.50	33.91	34.46	34.46	2.32%	78,195
Feb 5, 2026	33.26	33.91	33.26	33.68	33.68	-1.49%	582,029
Feb 4, 2026	35.01	35.03	33.58	34.19	34.19	1.33%	507,383
Feb 3, 2026	33.36	33.89	33.36	33.74	33.74	1.32%	132,860
Feb 2, 2026	33.71	33.71	33.07	33.30	33.30	-0.48%	118,894
Jan 30, 2026	33.74	33.80	33.23	33.46	33.46	-0.74%	64,553
Jan 29, 2026	33.88	33.93	33.42	33.71	33.71	0.78%	63,480
Jan 28, 2026	33.32	33.58	33.22	33.45	33.45	0.72%	151,621
Jan 27, 2026	32.86	33.38	32.86	33.21	33.21	2.00%	59,336
Jan 26, 2026	32.62	32.76	32.44	32.56	32.56	1.65%	1,006,289
Jan 23, 2026	31.58	32.03	31.41	32.03	32.03	0.88%	98,802
Jan 22, 2026	31.88	31.95	31.40	31.75	31.75	-0.50%	141,207
Jan 21, 2026	31.59	32.00	31.49	31.91	31.91	1.33%	91,289
Jan 20, 2026	31.53	31.60	31.29	31.49	31.49	-0.92%	196,573
Jan 16, 2026	31.56	31.85	31.05	31.78	31.78	1.64%	198,448
Jan 15, 2026	31.12	31.37	31.08	31.27	31.27	0.40%	53,751
Jan 14, 2026	30.87	31.26	30.69	31.15	31.15	1.78%	109,174
Jan 13, 2026	30.64	30.67	30.48	30.60	30.60	-1.77%	197,381
Jan 12, 2026	30.86	31.18	30.82	31.15	31.15	-0.73%	112,534
Jan 9, 2026	31.07	31.56	31.07	31.38	31.38	1.95%	189,417
Jan 8, 2026	31.05	31.12	30.60	30.78	30.78	-1.51%	77,119