SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
23.91
-0.09 (-0.38%)
Aug 12, 2025, 3:59 PM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 26.14 | 26.22 | 25.97 | 26.00 | 25.42 | -2.11% | 63,241 |
| Jul 23, 2025 | 26.58 | 26.70 | 26.30 | 26.56 | 25.97 | -1.99% | 40,623 |
| Jul 22, 2025 | 27.00 | 27.32 | 26.90 | 27.10 | 26.50 | 2.92% | 35,395 |
| Jul 21, 2025 | 26.30 | 26.52 | 26.30 | 26.33 | 25.74 | 2.65% | 41,396 |
| Jul 18, 2025 | 25.62 | 25.76 | 25.19 | 25.65 | 25.08 | 1.79% | 63,290 |
| Jul 17, 2025 | 25.22 | 25.30 | 25.12 | 25.20 | 24.64 | -0.47% | 45,025 |
| Jul 16, 2025 | 25.13 | 25.33 | 24.80 | 25.32 | 24.76 | 1.28% | 134,386 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.89 | 25.00 | 24.44 | -0.95% | 49,315 |
| Jul 14, 2025 | 25.12 | 25.25 | 24.97 | 25.24 | 24.68 | 0.44% | 57,199 |
| Jul 11, 2025 | 25.22 | 25.22 | 25.10 | 25.13 | 24.57 | -1.67% | 60,976 |
| Jul 10, 2025 | 25.46 | 25.70 | 25.38 | 25.56 | 24.99 | -2.31% | 161,474 |
| Jul 9, 2025 | 26.13 | 26.20 | 25.89 | 26.16 | 25.58 | 1.63% | 409,576 |
| Jul 8, 2025 | 25.76 | 25.86 | 25.63 | 25.74 | 25.17 | -0.08% | 96,845 |
| Jul 7, 2025 | 25.74 | 25.98 | 25.66 | 25.76 | 25.19 | -0.43% | 54,219 |
| Jul 3, 2025 | 25.73 | 26.02 | 25.73 | 25.87 | 25.29 | 2.94% | 36,704 |
| Jul 2, 2025 | 25.05 | 25.29 | 25.00 | 25.13 | 24.57 | -2.60% | 117,969 |
| Jul 1, 2025 | 25.74 | 25.81 | 25.62 | 25.80 | 25.23 | 0.55% | 28,181 |
| Jun 30, 2025 | 25.36 | 25.66 | 25.34 | 25.66 | 25.09 | 0.79% | 49,035 |
| Jun 27, 2025 | 25.52 | 25.61 | 25.42 | 25.46 | 24.89 | -0.82% | 84,096 |
| Jun 26, 2025 | 25.72 | 25.78 | 25.56 | 25.67 | 25.10 | -0.02% | 38,902 |
| Jun 25, 2025 | 25.83 | 25.83 | 25.60 | 25.68 | 25.10 | -1.27% | 57,485 |
| Jun 24, 2025 | 26.01 | 26.33 | 25.96 | 26.01 | 25.43 | 2.87% | 56,339 |
| Jun 23, 2025 | 25.34 | 25.34 | 24.94 | 25.28 | 24.72 | 2.35% | 45,754 |
| Jun 20, 2025 | 25.08 | 25.08 | 24.64 | 24.70 | 24.15 | -0.65% | 37,940 |
| Jun 18, 2025 | 24.92 | 24.99 | 24.68 | 24.86 | 24.31 | -0.16% | 54,074 |
| Jun 17, 2025 | 24.96 | 25.03 | 24.81 | 24.90 | 24.35 | -0.95% | 66,819 |
| Jun 16, 2025 | 25.18 | 25.37 | 25.03 | 25.14 | 24.58 | 0.41% | 42,115 |
| Jun 13, 2025 | 25.06 | 25.19 | 24.64 | 25.04 | 24.48 | -0.37% | 35,203 |
| Jun 12, 2025 | 24.89 | 25.22 | 24.50 | 25.13 | 24.57 | 1.78% | 43,767 |
| Jun 11, 2025 | 24.56 | 24.83 | 24.55 | 24.69 | 24.14 | 0.98% | 88,024 |
| Jun 10, 2025 | 24.42 | 24.48 | 24.35 | 24.45 | 23.91 | 0.80% | 52,751 |
| Jun 9, 2025 | 24.04 | 24.30 | 24.04 | 24.26 | 23.72 | 0.31% | 43,701 |
| Jun 6, 2025 | 24.10 | 24.28 | 24.02 | 24.18 | 23.64 | 0.79% | 29,455 |
| Jun 5, 2025 | 24.01 | 24.06 | 23.89 | 23.99 | 23.46 | -0.25% | 72,382 |
| Jun 4, 2025 | 24.07 | 24.13 | 23.94 | 24.05 | 23.51 | -0.37% | 66,889 |
| Jun 3, 2025 | 24.25 | 24.25 | 24.03 | 24.14 | 23.60 | -1.11% | 38,975 |
| Jun 2, 2025 | 24.18 | 24.41 | 24.18 | 24.41 | 23.87 | 0.62% | 297,115 |