Skip to main content
SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
21.35
-0.33 (-1.52%)
Nov 20, 2024, 10:48 AM EST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202421.6021.7821.5621.6021.600.70%432,654
Nov 20, 202420.7321.5620.7321.4521.45-1.06%73,477
Nov 19, 202421.5921.7421.4921.6821.680.56%152,869
Nov 18, 202421.4421.7221.4421.5621.56-0.05%186,186
Nov 15, 202421.6521.6821.3721.5721.57-0.19%146,338
Nov 14, 202421.0121.7121.0121.6121.610.70%98,975
Nov 13, 202421.6521.6521.1821.4621.46-1.51%119,197
Nov 12, 202421.8922.0221.4621.7921.79-1.89%137,294
Nov 11, 202422.1922.5222.1022.2122.210.41%68,873
Nov 8, 202422.1322.2421.9722.1222.12-0.63%65,606
Nov 7, 202422.1622.4522.1022.2622.260.18%79,790
Nov 6, 202421.9622.2421.9022.2222.22-2.76%36,443
Nov 5, 202423.0423.0422.6622.8522.850.22%48,225
Nov 4, 202422.8523.1022.7422.8022.80-0.22%104,534
Nov 1, 202422.9723.1222.7522.8522.850.67%58,855
Oct 31, 202422.2623.0022.2622.7022.70-3.21%48,968
Oct 30, 202424.6424.6423.4123.4523.45-0.11%52,750
Oct 29, 202423.4623.6123.4223.4823.48-1.82%37,387
Oct 28, 202423.3124.0223.3123.9123.911.40%52,497
Oct 25, 202423.6323.7423.5423.5823.58-1.79%23,631
Oct 24, 202424.2324.3023.8724.0124.01-2.08%69,722
Oct 23, 202424.3724.5224.2924.5224.520.53%105,794
Oct 22, 202423.6624.4523.6624.3924.39-1.41%51,740
Oct 21, 202425.1025.1024.6824.7424.74-0.64%51,460
Oct 18, 202424.9425.1024.8724.9024.90-0.80%65,289
Oct 17, 202425.1025.2725.0225.1025.10-0.48%86,665
Oct 16, 202425.1425.2825.1125.2225.221.29%141,113
Oct 15, 202424.5025.2324.5024.9024.901.22%77,905
Oct 14, 202424.4924.6424.3324.6024.602.20%127,325
Oct 11, 202423.2924.1523.2924.0724.07-0.35%237,348
Oct 10, 202424.1524.3324.0324.1624.16-0.76%45,094
Oct 9, 202423.0924.3623.0924.3424.340.62%31,397
Oct 8, 202424.7324.7324.0624.1924.190.50%35,837
Oct 7, 202424.6524.6523.8524.0724.07-1.84%122,841
Oct 4, 202424.4424.8124.2924.5224.52-2.78%26,838
Oct 3, 202425.2825.3924.7825.2225.22-0.12%47,097
Oct 2, 202425.4325.4325.1025.2525.25-1.94%381,916
Oct 1, 202425.5025.9825.0325.7525.750.04%19,388
Sep 30, 202425.8525.8725.4825.7425.74-0.77%15,485
Sep 27, 202425.2526.9625.2525.9425.94-2.41%18,670
Sep 26, 202426.5926.6226.1226.5826.580.38%52,577
Sep 25, 202426.0226.6026.0226.4826.48-1.30%344,203
Sep 24, 202426.2826.9225.4226.8326.831.55%701,633
Sep 23, 202426.2926.5626.2226.4226.421.46%341,255
Sep 20, 202425.6326.0425.6326.0426.04-0.34%33,830
Sep 19, 202426.0126.3225.7626.1326.13-1.77%88,478
Sep 18, 202426.7826.8526.5626.6026.60-0.71%97,005
Sep 17, 202425.9427.0125.9426.7926.790.04%70,488
Sep 16, 202426.8026.8926.6226.7826.781.29%454,943
Sep 13, 202426.5026.5826.3726.4426.440.46%21,114
Sep 12, 202426.2926.3626.0026.3226.320.11%19,255
Sep 11, 202425.9326.4825.9326.2926.290.23%29,482
Sep 10, 202426.2526.4126.1826.2326.23-0.91%34,119
Sep 9, 202426.4326.5526.1726.4726.471.15%87,145
Sep 6, 202426.3526.3926.0726.1726.17-0.27%22,595
Sep 5, 202426.1626.6425.7926.2426.243.10%50,694
Sep 4, 202424.3425.8324.3425.4525.450.91%24,118
Sep 3, 202425.4025.4525.2225.2225.220.20%16,899
Aug 30, 202424.9725.3424.9725.1725.17-0.08%20,429
Aug 29, 202425.1025.2424.9725.1925.190.08%20,516
Aug 28, 202425.0925.2925.0925.1725.17-0.59%18,570
Aug 27, 202424.4725.3324.4725.3225.320.52%18,710
Aug 26, 202424.7625.3624.7625.1925.190.24%17,126
Aug 23, 202425.4925.4924.9525.1325.131.37%34,469
Aug 22, 202424.8524.9024.7224.7924.790.20%21,248
Aug 21, 202425.1025.1024.6424.7424.74-0.34%73,582
Aug 20, 202424.7324.9324.7124.8324.83-0.93%62,616
Aug 19, 202425.2525.2524.8625.0625.060.63%31,523
Aug 16, 202424.7424.9024.6924.9024.900.20%15,003
Aug 15, 202424.9525.0524.7624.8524.850.12%35,082
Aug 14, 202424.6025.0024.6024.8224.82-0.12%31,500
Aug 13, 202425.0625.0624.6124.8524.852.14%26,715
Aug 12, 202424.4924.4924.3124.3324.330.79%28,829
Aug 9, 202424.1524.3024.0124.1424.14-0.17%31,054
Aug 8, 202424.1224.3923.9924.1824.180.83%40,474
Aug 7, 202424.2724.4023.9823.9823.980.21%34,267
Aug 6, 202423.5324.0123.5323.9323.93-0.13%104,653
Aug 5, 202423.1324.2423.1323.9623.96-3.35%27,734
Aug 2, 202424.5025.0024.4924.7924.792.35%27,099
Aug 1, 202424.6324.6324.1924.2224.22-1.48%27,039
Jul 31, 202424.3024.6924.2224.5924.590.76%19,975
Jul 30, 202424.2024.4424.1924.4024.400.87%17,126
Jul 29, 202423.5724.2823.5724.1924.190.42%29,206
Jul 26, 202423.2124.0923.2124.0924.090.50%29,574
Jul 25, 202423.9324.1823.6323.9723.48-0.80%35,065
Jul 24, 202424.2624.5424.0924.1623.66-0.85%34,407
Jul 23, 202424.3124.5424.2324.3723.870.29%21,314
Jul 22, 202424.1624.3024.1624.3023.800.53%17,470
Jul 19, 202424.3124.3124.0224.1723.67-1.30%16,652
Jul 18, 202424.6224.6424.2124.4923.980.82%29,296
Jul 17, 202424.0624.3524.0624.2923.790.70%35,277
Jul 16, 202423.9824.2023.7324.1223.620.08%25,889
Jul 15, 202424.0724.1524.0024.1023.60-2.23%40,003
Jul 12, 202424.1424.7924.1424.6524.140.24%28,268
Jul 11, 202424.4824.6724.4824.5924.082.25%32,776
Jul 10, 202423.9624.2623.9624.0523.551.09%45,354
Jul 9, 202423.8423.8423.3523.7923.30-0.92%45,021
Jul 8, 202424.0524.0623.7424.0123.51-0.70%20,043
Jul 5, 202424.0524.1824.0024.1823.682.59%30,101
Jul 3, 202423.2623.6022.9523.5723.082.30%30,270