SSE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	31.36	31.45	31.09	31.25	31.25	0.59%	106,206
Jan 6, 2026	31.51	31.62	30.97	31.07	31.07	0.71%	226,633
Jan 5, 2026	30.73	30.88	30.30	30.85	30.85	1.35%	136,533
Jan 2, 2026	30.32	30.47	30.08	30.44	30.44	2.66%	191,625
Dec 31, 2025	28.19	30.12	28.19	29.65	29.65	-1.31%	26,884
Dec 30, 2025	29.72	30.18	29.71	30.05	30.05	1.78%	141,070
Dec 29, 2025	29.51	29.70	29.39	29.52	29.52	0.37%	104,720
Dec 26, 2025	27.93	29.53	27.93	29.41	29.41	0.20%	57,171
Dec 24, 2025	29.49	29.70	29.15	29.35	29.35	-0.24%	72,982
Dec 23, 2025	29.41	29.51	29.30	29.42	29.42	0.93%	120,593
Dec 22, 2025	29.07	29.45	29.02	29.15	29.15	-0.03%	245,511
Dec 19, 2025	29.07	29.57	29.07	29.16	29.16	0.76%	215,623
Dec 18, 2025	29.22	29.24	28.94	28.94	28.94	-0.38%	84,917
Dec 17, 2025	29.29	29.33	29.02	29.05	29.05	0.83%	88,750
Dec 16, 2025	29.09	29.11	28.69	28.81	28.81	-0.48%	148,397
Dec 15, 2025	28.83	28.95	28.65	28.95	28.95	1.79%	164,674
Dec 12, 2025	28.50	28.58	28.38	28.44	28.44	0.39%	305,917
Dec 11, 2025	28.41	28.44	28.18	28.33	28.33	-0.14%	877,010
Dec 10, 2025	28.44	28.55	28.08	28.37	28.37	-1.01%	512,899
Dec 9, 2025	29.02	29.07	28.60	28.66	28.66	-1.38%	612,644
Dec 8, 2025	29.03	29.14	28.79	29.06	29.06	-0.10%	313,755
Dec 5, 2025	29.81	29.81	28.99	29.09	29.09	-2.81%	907,964
Dec 4, 2025	29.90	30.44	29.90	29.93	29.67	-1.19%	144,369
Dec 3, 2025	30.02	30.35	30.00	30.29	30.03	1.61%	113,701
Dec 2, 2025	29.87	30.23	29.40	29.81	29.55	-0.17%	1,911,058
Dec 1, 2025	29.50	30.15	29.30	29.86	29.60	0.91%	2,763,552
Nov 28, 2025	29.28	29.68	29.27	29.59	29.33	0.48%	1,464,663
Nov 26, 2025	28.72	29.55	28.69	29.45	29.19	2.15%	1,973,774
Nov 25, 2025	28.50	28.89	28.50	28.83	28.58	1.51%	408,217