SSE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	21.99	22.02	21.85	22.00	22.00	-0.05%	56,301
Apr 24, 2025	21.75	22.03	20.84	22.01	22.01	1.76%	70,796
Apr 23, 2025	21.70	22.06	21.49	21.63	21.63	-2.83%	194,254
Apr 22, 2025	22.25	22.40	22.14	22.26	22.26	1.46%	91,186
Apr 21, 2025	20.86	22.37	20.86	21.94	21.94	-1.75%	119,727
Apr 17, 2025	21.95	22.33	21.95	22.33	22.33	1.82%	101,794
Apr 16, 2025	21.73	22.06	21.71	21.93	21.93	2.00%	94,803
Apr 15, 2025	21.32	21.55	20.65	21.50	21.50	2.23%	282,713
Apr 14, 2025	20.74	21.29	20.72	21.03	21.03	0.48%	164,795
Apr 11, 2025	20.67	21.01	20.23	20.93	20.93	3.41%	280,509
Apr 10, 2025	20.16	20.36	19.82	20.24	20.24	0.40%	377,483
Apr 9, 2025	19.74	20.50	19.36	20.16	20.16	2.02%	465,877
Apr 8, 2025	20.09	20.26	19.39	19.76	19.76	0.56%	1,579,399
Apr 7, 2025	19.79	20.45	19.55	19.65	19.65	-5.44%	191,920
Apr 4, 2025	21.80	21.84	20.68	20.78	20.78	-4.68%	161,699
Apr 3, 2025	22.16	22.19	21.77	21.80	21.80	4.71%	109,494
Apr 2, 2025	20.57	20.82	20.47	20.82	20.82	0.24%	95,683
Apr 1, 2025	20.82	20.86	20.65	20.77	20.77	-0.67%	74,663
Mar 31, 2025	20.98	21.03	20.84	20.91	20.91	-1.23%	288,485
Mar 28, 2025	19.90	21.24	19.90	21.17	21.17	4.08%	201,820
Mar 27, 2025	20.33	20.46	20.27	20.34	20.34	0.10%	258,359
Mar 26, 2025	20.12	20.38	20.11	20.32	20.32	0.84%	45,852
Mar 25, 2025	19.82	20.30	19.82	20.15	20.15	-0.20%	48,477
Mar 24, 2025	20.30	20.33	20.12	20.19	20.19	-0.59%	69,931
Mar 21, 2025	20.37	20.44	20.12	20.31	20.31	-1.65%	72,897
Mar 20, 2025	20.41	20.66	20.22	20.65	20.65	3.15%	31,921
Mar 19, 2025	19.98	20.15	19.67	20.02	20.02	-0.53%	66,726
Mar 18, 2025	19.08	20.20	19.08	20.13	20.13	0.74%	64,127
Mar 17, 2025	20.10	20.27	19.85	19.98	19.98	-0.30%	70,273
Mar 14, 2025	19.77	20.15	19.55	20.04	20.04	1.52%	66,054
Mar 13, 2025	19.69	19.81	19.60	19.74	19.74	-0.60%	151,829
Mar 12, 2025	19.71	20.02	19.54	19.86	19.86	1.27%	1,057,941
Mar 11, 2025	19.11	19.80	19.11	19.61	19.61	2.67%	896,726
Mar 10, 2025	19.32	19.51	18.98	19.10	19.10	-1.09%	416,794
Mar 7, 2025	19.08	19.31	18.82	19.31	19.31	1.85%	132,055
Mar 6, 2025	19.02	19.22	18.78	18.96	18.96	-1.51%	120,200
Mar 5, 2025	19.23	19.30	19.06	19.25	19.25	-1.23%	70,463
Mar 4, 2025	19.49	19.52	19.25	19.49	19.49	0.15%	712,075
Mar 3, 2025	19.51	19.53	19.20	19.46	19.46	0.15%	341,659
Feb 28, 2025	19.40	19.55	19.23	19.43	19.43	2.59%	89,370
Feb 27, 2025	19.22	19.22	18.80	18.94	18.94	-3.37%	56,816
Feb 26, 2025	19.57	19.63	19.44	19.60	19.60	1.24%	70,561
Feb 25, 2025	19.41	19.49	19.22	19.36	19.36	-0.36%	87,690
Feb 24, 2025	19.27	19.56	19.25	19.43	19.43	1.94%	178,039
Feb 21, 2025	19.04	19.22	18.95	19.06	19.06	1.33%	654,576
Feb 20, 2025	18.74	18.88	18.70	18.81	18.81	0.37%	107,701
Feb 19, 2025	18.73	18.94	18.61	18.74	18.74	0.70%	113,373
Feb 18, 2025	18.81	18.85	18.60	18.61	18.61	-2.97%	138,077
Feb 14, 2025	19.39	19.40	19.14	19.18	19.18	0.26%	73,961
Feb 13, 2025	19.02	19.23	18.96	19.13	19.13	0.90%	130,926