1,695.50p+18.00 (+1.07%)04 Jul 2022, 18:09
Sse PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2022 | 1686.50p | 1708.50p | 1678.50p | 1695.50p | 5,954,231 |
Jul 1, 2022 | 1612.00p | 1683.00p | 1602.00p | 1677.50p | 3,599,996 |
Jun 30, 2022 | 1638.00p | 1650.00p | 1605.00p | 1616.00p | 2,848,295 |
Jun 29, 2022 | 1660.50p | 1689.98p | 1629.50p | 1650.50p | 3,352,294 |
Jun 28, 2022 | 1661.00p | 1671.00p | 1646.00p | 1666.00p | 4,181,285 |
Jun 27, 2022 | 1656.50p | 1661.00p | 1629.50p | 1651.00p | 2,061,467 |
Jun 24, 2022 | 1634.50p | 1656.00p | 1632.50p | 1649.50p | 2,803,452 |
Jun 23, 2022 | 1624.00p | 1639.04p | 1610.33p | 1625.00p | 2,588,847 |
Jun 22, 2022 | 1594.50p | 1639.50p | 1590.56p | 1627.50p | 4,312,982 |
Jun 21, 2022 | 1623.00p | 1628.50p | 1603.00p | 1608.50p | 2,532,512 |
Jun 20, 2022 | 1606.50p | 1645.54p | 1602.50p | 1619.00p | 2,368,668 |
Jun 17, 2022 | 1594.50p | 1612.50p | 1578.00p | 1587.50p | 6,098,511 |
Jun 16, 2022 | 1655.00p | 1665.00p | 1587.00p | 1597.50p | 27,940,018 |
Jun 15, 2022 | 1652.50p | 1676.50p | 1650.00p | 1658.00p | 7,869,334 |
Jun 14, 2022 | 1707.00p | 1714.60p | 1638.00p | 1641.50p | 6,278,547 |
Jun 13, 2022 | 1736.50p | 1740.00p | 1689.83p | 1708.50p | 5,906,694 |
Jun 10, 2022 | 1754.50p | 1765.00p | 1725.88p | 1754.50p | 2,703,429 |
Jun 9, 2022 | 1765.50p | 1785.50p | 1758.50p | 1764.50p | 5,935,277 |
Jun 8, 2022 | 1810.50p | 1821.50p | 1769.00p | 1774.50p | 6,898,057 |
Jun 7, 2022 | 1807.00p | 1830.50p | 1799.00p | 1808.00p | 3,086,430 |
Jun 6, 2022 | 1874.50p | 1874.50p | 1791.50p | 1820.00p | 10,059,290 |
Jun 1, 2022 | 1782.00p | 1793.00p | 1760.50p | 1760.50p | 2,352,401 |
May 31, 2022 | 1759.50p | 1775.00p | 1746.00p | 1772.00p | 9,154,457 |
May 30, 2022 | 1761.00p | 1771.50p | 1749.50p | 1765.00p | 13,879,237 |
May 27, 2022 | 1783.50p | 1786.35p | 1720.50p | 1752.50p | 3,461,730 |
May 26, 2022 | 1866.50p | 1871.85p | 1776.00p | 1781.50p | 4,339,862 |
May 25, 2022 | 1819.00p | 1883.00p | 1817.00p | 1867.50p | 9,949,292 |
May 24, 2022 | 1801.00p | 1804.50p | 1701.88p | 1766.00p | 10,965,306 |
May 23, 2022 | 1928.50p | 1933.00p | 1908.00p | 1916.50p | 2,273,750 |
May 20, 2022 | 1905.50p | 1925.50p | 1896.00p | 1912.50p | 3,805,283 |
May 19, 2022 | 1900.00p | 1916.00p | 1883.50p | 1895.50p | 4,783,776 |
May 18, 2022 | 1892.00p | 1935.50p | 1885.50p | 1920.00p | 7,260,758 |
May 17, 2022 | 1877.00p | 1899.50p | 1872.50p | 1880.50p | 8,037,198 |
May 16, 2022 | 1849.50p | 1875.77p | 1848.00p | 1869.00p | 2,983,662 |
May 13, 2022 | 1824.50p | 1851.00p | 1822.00p | 1851.00p | 7,170,864 |
May 12, 2022 | 1846.00p | 1859.00p | 1815.50p | 1821.50p | 2,604,811 |
May 11, 2022 | 1831.00p | 1841.00p | 1798.97p | 1841.00p | 3,328,524 |
May 10, 2022 | 1813.00p | 1826.94p | 1796.00p | 1821.00p | 1,855,099 |
May 9, 2022 | 1829.50p | 1838.50p | 1802.50p | 1804.50p | 1,689,084 |
May 6, 2022 | 1866.00p | 1870.55p | 1820.23p | 1828.00p | 3,589,158 |
May 5, 2022 | 1852.00p | 1890.00p | 1844.04p | 1865.00p | 1,763,394 |
May 4, 2022 | 1851.00p | 1851.00p | 1820.00p | 1844.00p | 3,228,287 |
May 3, 2022 | 1836.50p | 1865.00p | 1832.50p | 1854.50p | 3,515,648 |
Apr 29, 2022 | 1860.00p | 1869.43p | 1843.75p | 1868.50p | 5,169,439 |
Apr 28, 2022 | 1846.00p | 1869.00p | 1834.50p | 1856.00p | 2,384,209 |
Apr 27, 2022 | 1824.50p | 1853.00p | 1808.50p | 1846.00p | 7,871,279 |
Apr 26, 2022 | 1849.00p | 1866.00p | 1828.00p | 1834.00p | 7,698,478 |
Apr 25, 2022 | 1808.50p | 1839.50p | 1805.00p | 1827.50p | 5,597,901 |
Apr 22, 2022 | 1801.50p | 1844.00p | 1799.50p | 1828.00p | 33,412,579 |
Apr 21, 2022 | 1821.00p | 1830.50p | 1804.50p | 1814.00p | 7,290,230 |
Sign up to our
daily email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 349.90 | 5.20 |
BP PLC | 401.45 | 4.41 |
Tullow Oil PLC | 45.42 | 4.37 |
Centamin PLC | 80.26 | 3.91 |
Endeavour Mining PLC | 1,703.00 | 3.90 |
Shell PLC | 2,203.00 | 3.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Pets AT Home Group PLC | 284.20 | -8.32 |
Grafton Group PLC | 721.60 | -7.70 |
Moonpig Group PLC | 213.00 | -6.99 |
Aston Martin Lagonda Global Holdings PLC | 401.20 | -6.20 |
Micro Focus International PLC | 264.80 | -4.85 |
Carnival PLC | 626.20 | -4.66 |