Australia markets closed

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,650.00-17.00 (-1.02%)
As of 04:38PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.001,650.001,650.002,800,000
12 Apr 20241,621.001,677.001,618.001,667.001,667.003,537,871
11 Apr 20241,581.501,623.001,575.501,608.501,608.503,028,900
10 Apr 20241,612.501,626.001,569.991,587.501,587.501,973,007
09 Apr 20241,602.001,616.001,593.501,606.501,606.502,832,551
08 Apr 20241,591.001,611.001,586.501,607.001,607.001,485,753
05 Apr 20241,613.001,620.001,582.501,589.501,589.504,146,708
04 Apr 20241,614.501,638.001,608.501,625.501,625.501,978,923
03 Apr 20241,631.001,634.491,608.501,613.501,613.501,926,366
02 Apr 20241,650.001,650.661,632.001,633.001,633.002,089,164
28 Mar 20241,668.001,670.501,637.501,650.001,650.002,306,206
27 Mar 20241,617.501,662.001,613.001,658.001,658.002,238,910
26 Mar 20241,619.001,622.501,603.001,613.001,613.003,791,243
25 Mar 20241,620.001,622.501,606.501,622.501,622.504,814,373
22 Mar 20241,624.001,628.001,612.501,619.001,619.003,958,665
21 Mar 20241,622.001,639.501,612.751,619.001,619.0011,202,249
20 Mar 20241,597.501,631.501,595.501,617.501,617.501,600,668
19 Mar 20241,604.501,607.011,586.501,598.001,598.002,494,633
18 Mar 20241,582.001,612.001,576.001,609.001,609.005,559,860
15 Mar 20241,582.001,598.501,580.001,583.001,583.006,813,259
14 Mar 20241,577.001,606.501,574.001,584.001,584.003,003,402
13 Mar 20241,595.501,605.001,568.001,577.001,577.004,842,793
12 Mar 20241,621.001,625.521,580.501,582.001,582.003,722,286
11 Mar 20241,647.501,655.001,613.001,613.001,613.003,389,869
08 Mar 20241,663.001,663.001,642.501,650.001,650.001,903,558
07 Mar 20241,666.001,686.501,660.001,661.501,661.504,232,756
06 Mar 20241,655.501,697.501,649.501,668.501,668.503,503,250
05 Mar 20241,625.001,663.501,621.501,658.501,658.502,557,694
04 Mar 20241,642.501,646.501,610.001,624.501,624.502,114,708
01 Mar 20241,632.001,654.001,629.621,642.001,642.002,761,160
29 Feb 20241,618.001,643.501,585.721,625.501,625.506,197,040
28 Feb 20241,606.001,612.501,583.501,612.501,612.504,163,455
27 Feb 20241,559.501,594.001,554.501,594.001,594.003,458,126
26 Feb 20241,586.501,588.001,562.251,564.001,564.0020,477,984
23 Feb 20241,577.001,588.001,571.001,586.501,586.502,608,872
22 Feb 20241,609.501,613.001,568.001,578.001,578.006,326,044
21 Feb 20241,603.501,612.001,599.501,609.501,609.5010,201,630
20 Feb 20241,599.501,620.501,592.001,609.501,609.502,478,730
19 Feb 20241,609.501,622.201,598.001,598.001,598.004,366,585
16 Feb 20241,588.001,601.001,579.501,595.501,595.504,008,165
15 Feb 20241,575.501,601.701,563.001,585.501,585.503,225,336
14 Feb 20241,550.001,584.001,550.001,570.001,570.003,345,786
13 Feb 20241,562.001,581.501,543.501,547.001,547.002,049,649
12 Feb 20241,559.001,573.501,555.501,564.001,564.005,122,001
09 Feb 20241,573.501,576.351,553.501,557.001,557.006,776,075
08 Feb 20241,581.501,641.501,561.501,575.501,575.5014,647,121
07 Feb 20241,678.501,683.001,650.501,653.001,653.001,874,320
06 Feb 20241,675.501,683.001,659.001,669.501,669.502,785,368
05 Feb 20241,670.001,697.241,669.091,679.001,679.008,622,023
02 Feb 20241,679.501,691.501,657.501,668.501,668.502,988,688
01 Feb 20241,671.501,684.501,659.001,670.501,670.505,903,972
31 Jan 20241,670.001,690.001,661.501,685.001,685.002,952,440
30 Jan 20241,676.001,693.501,666.501,678.001,678.003,529,934
29 Jan 20241,695.001,698.981,658.331,674.501,674.506,301,407
26 Jan 20241,740.001,758.001,698.001,698.001,698.005,284,064
25 Jan 20241,738.501,750.501,728.001,739.001,739.001,635,514
24 Jan 20241,748.501,756.501,740.001,740.001,740.004,715,462
23 Jan 20241,751.001,753.501,731.501,739.501,739.509,963,632
22 Jan 20241,752.501,758.501,729.001,745.501,745.502,817,209
19 Jan 20241,738.001,763.001,738.001,757.001,757.007,089,439
18 Jan 20241,732.001,742.301,714.501,736.001,736.003,073,887
17 Jan 20241,750.001,752.501,721.001,740.001,740.007,311,557
16 Jan 20241,783.001,786.991,757.301,766.501,766.506,919,649
15 Jan 20241,785.501,807.501,775.501,789.501,789.502,762,648
12 Jan 20241,813.001,826.501,780.001,795.501,795.505,219,591
11 Jan 20241,852.001,852.001,800.391,805.001,805.002,682,010
11 Jan 202420 Dividend
10 Jan 20241,880.001,885.001,862.001,863.001,843.001,696,735
09 Jan 20241,862.501,883.501,858.001,883.501,863.282,346,471
08 Jan 20241,855.001,864.501,847.001,860.001,840.032,005,013
05 Jan 20241,837.501,862.501,830.501,858.001,838.052,565,194
04 Jan 20241,835.501,846.001,820.291,846.001,826.1812,700,114
03 Jan 20241,838.001,844.501,814.501,830.001,810.3516,572,144
02 Jan 20241,866.001,866.501,828.001,838.001,818.2710,757,537
29 Dec 20231,868.001,869.501,856.001,856.001,836.08559,599
28 Dec 20231,854.001,861.501,845.001,856.501,836.577,251,589
27 Dec 20231,841.001,866.001,835.501,852.001,832.12876,793
22 Dec 20231,844.001,856.001,844.001,852.001,832.122,101,834
21 Dec 20231,846.001,863.001,836.001,850.001,830.14991,755
20 Dec 20231,859.501,868.001,829.001,851.501,831.623,506,010
19 Dec 20231,853.501,865.001,834.501,840.501,820.742,657,225
18 Dec 20231,862.001,884.501,846.001,847.501,827.671,852,575
15 Dec 20231,895.501,907.501,854.501,873.001,852.8910,339,500
14 Dec 20231,905.501,932.501,858.501,896.001,875.653,438,739
13 Dec 20231,844.501,872.001,831.501,870.001,849.922,783,266
12 Dec 20231,850.001,864.001,838.501,845.501,825.693,071,554
11 Dec 20231,877.001,882.501,830.001,850.001,830.142,298,159
08 Dec 20231,863.501,883.181,847.001,882.501,862.292,454,949
07 Dec 20231,874.501,886.001,858.501,870.001,849.923,833,128
06 Dec 20231,879.001,888.501,855.501,870.001,849.923,307,697
05 Dec 20231,838.501,872.501,829.001,872.501,852.403,036,998
04 Dec 20231,841.501,856.501,831.501,850.001,830.148,111,902
01 Dec 20231,830.001,845.501,826.501,845.001,825.192,769,128
30 Nov 20231,822.001,834.501,809.001,832.501,812.838,476,961
29 Nov 20231,827.001,834.501,818.001,830.501,810.852,292,762
28 Nov 20231,821.001,840.501,810.001,825.001,805.412,431,020
27 Nov 20231,822.001,838.501,809.001,825.501,805.903,211,870
24 Nov 20231,811.501,825.501,798.501,820.001,800.464,810,521
23 Nov 20231,795.501,813.501,790.001,806.001,786.611,426,183
22 Nov 20231,793.501,851.501,781.001,790.001,770.782,194,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...