SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
23.54
+0.26 (1.12%)
Oct 3, 2025, 3:44 PM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.32 | 23.61 | 23.32 | 23.51 | - | 0.99% | 1,574 |
| Oct 2, 2025 | 23.15 | 23.28 | 23.06 | 23.28 | 23.28 | -2.14% | 51,276 |
| Oct 1, 2025 | 23.74 | 23.87 | 23.70 | 23.79 | 23.79 | 1.28% | 59,226 |
| Sep 30, 2025 | 23.16 | 23.51 | 23.04 | 23.49 | 23.49 | 2.04% | 510,704 |
| Sep 29, 2025 | 23.09 | 23.14 | 22.91 | 23.02 | 23.02 | -0.35% | 133,618 |
| Sep 26, 2025 | 22.92 | 23.10 | 22.89 | 23.10 | 23.10 | 1.27% | 116,730 |
| Sep 25, 2025 | 23.11 | 23.14 | 22.70 | 22.81 | 22.81 | -0.65% | 953,253 |
| Sep 24, 2025 | 23.47 | 23.47 | 22.95 | 22.96 | 22.96 | -1.21% | 1,333,818 |
| Sep 23, 2025 | 23.19 | 23.26 | 22.92 | 23.24 | 23.24 | 0.22% | 63,463 |
| Sep 22, 2025 | 22.99 | 23.19 | 22.90 | 23.19 | 23.19 | 2.29% | 82,371 |
| Sep 19, 2025 | 22.46 | 22.67 | 22.40 | 22.67 | 22.67 | -0.26% | 112,319 |
| Sep 18, 2025 | 22.09 | 22.76 | 22.09 | 22.73 | 22.73 | -0.13% | 86,021 |
| Sep 17, 2025 | 22.99 | 22.99 | 22.76 | 22.76 | 22.76 | - | 95,764 |
| Sep 16, 2025 | 22.79 | 22.83 | 22.68 | 22.76 | 22.76 | -0.52% | 60,672 |
| Sep 15, 2025 | 22.82 | 22.90 | 22.77 | 22.88 | 22.88 | 0.93% | 112,679 |
| Sep 12, 2025 | 22.66 | 22.74 | 22.52 | 22.67 | 22.67 | 1.02% | 63,999 |
| Sep 11, 2025 | 22.23 | 22.68 | 22.23 | 22.44 | 22.44 | 0.72% | 59,208 |
| Sep 10, 2025 | 22.18 | 22.56 | 22.18 | 22.28 | 22.28 | 0.04% | 41,584 |
| Sep 9, 2025 | 22.32 | 22.35 | 22.22 | 22.27 | 22.27 | -0.90% | 114,135 |
| Sep 8, 2025 | 22.42 | 22.55 | 22.17 | 22.48 | 22.48 | -0.38% | 100,070 |
| Sep 5, 2025 | 22.39 | 22.56 | 22.37 | 22.56 | 22.56 | 2.83% | 69,663 |
| Sep 4, 2025 | 22.01 | 22.07 | 21.87 | 21.94 | 21.94 | 0.37% | 109,149 |
| Sep 3, 2025 | 21.72 | 21.94 | 21.70 | 21.86 | 21.86 | 0.37% | 98,536 |
| Sep 2, 2025 | 21.81 | 22.09 | 21.71 | 21.78 | 21.78 | -7.71% | 145,676 |
| Aug 29, 2025 | 23.56 | 23.76 | 23.50 | 23.60 | 23.60 | -1.42% | 54,391 |
| Aug 28, 2025 | 23.92 | 24.00 | 23.82 | 23.94 | 23.94 | -1.19% | 40,828 |
| Aug 27, 2025 | 24.24 | 24.29 | 24.10 | 24.23 | 24.23 | -0.45% | 26,189 |
| Aug 26, 2025 | 24.40 | 24.42 | 24.17 | 24.34 | 24.34 | 0.21% | 51,066 |
| Aug 25, 2025 | 24.52 | 24.62 | 24.29 | 24.29 | 24.29 | -0.61% | 49,037 |
| Aug 22, 2025 | 24.35 | 24.63 | 24.35 | 24.44 | 24.44 | 0.53% | 65,286 |
| Aug 21, 2025 | 24.22 | 24.36 | 23.86 | 24.31 | 24.31 | -0.12% | 46,697 |
| Aug 20, 2025 | 24.15 | 24.42 | 24.14 | 24.34 | 24.34 | 0.87% | 42,693 |
| Aug 19, 2025 | 24.13 | 24.15 | 24.05 | 24.13 | 24.13 | -0.49% | 100,353 |
| Aug 18, 2025 | 24.40 | 24.40 | 24.11 | 24.25 | 24.25 | -1.02% | 37,046 |
| Aug 15, 2025 | 24.40 | 24.52 | 24.35 | 24.50 | 24.50 | 0.41% | 48,170 |
| Aug 14, 2025 | 24.20 | 24.53 | 24.20 | 24.40 | 24.40 | 1.04% | 45,605 |
| Aug 13, 2025 | 24.05 | 24.21 | 24.04 | 24.15 | 24.15 | 1.00% | 34,198 |
| Aug 12, 2025 | 23.89 | 24.10 | 23.76 | 23.91 | 23.91 | -0.37% | 140,449 |
| Aug 11, 2025 | 23.94 | 24.06 | 23.70 | 24.00 | 24.00 | -1.11% | 76,669 |
| Aug 8, 2025 | 24.48 | 24.55 | 24.27 | 24.27 | 24.27 | -1.22% | 68,447 |
| Aug 7, 2025 | 24.42 | 24.59 | 24.35 | 24.57 | 24.57 | -1.01% | 53,747 |
| Aug 6, 2025 | 24.85 | 24.88 | 24.75 | 24.82 | 24.82 | 0.12% | 52,864 |
| Aug 5, 2025 | 24.73 | 24.80 | 24.55 | 24.79 | 24.79 | 0.53% | 45,221 |
| Aug 4, 2025 | 24.69 | 24.77 | 24.64 | 24.66 | 24.66 | 0.20% | 50,365 |
| Aug 1, 2025 | 24.74 | 24.77 | 24.42 | 24.61 | 24.61 | 0.57% | 65,877 |
| Jul 31, 2025 | 24.39 | 24.62 | 24.27 | 24.47 | 24.47 | -0.45% | 57,337 |
| Jul 30, 2025 | 24.48 | 24.78 | 24.45 | 24.58 | 24.58 | -0.93% | 49,249 |
| Jul 29, 2025 | 24.49 | 24.81 | 24.43 | 24.81 | 24.81 | 1.31% | 815,235 |
| Jul 28, 2025 | 25.27 | 25.27 | 24.30 | 24.49 | 24.49 | -3.32% | 814,495 |
| Jul 25, 2025 | 25.21 | 25.77 | 25.21 | 25.33 | 25.33 | -2.58% | 70,329 |