1. Share Prices

  2. Sse PLC (SSE)

1,614.00p-13.50 (-0.83%)25 Oct 2021, 14:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sse PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 22, 20211620.50p1632.78p1616.00p1627.50p1,340,139
Oct 21, 20211612.50p1625.00p1607.00p1617.50p3,232,564
Oct 20, 20211585.50p1625.11p1584.00p1621.00p3,113,717
Oct 19, 20211593.00p1594.00p1577.00p1588.00p2,946,631
Oct 18, 20211575.50p1593.50p1571.00p1585.50p3,767,204
Oct 15, 20211594.50p1599.10p1569.50p1573.00p9,231,596
Oct 14, 20211600.00p1602.24p1575.00p1589.00p3,508,845
Oct 13, 20211571.00p1598.50p1561.00p1589.50p6,402,381
Oct 12, 20211542.50p1586.50p1533.50p1575.00p2,502,239
Oct 11, 20211560.00p1569.50p1544.89p1554.50p3,195,041
Oct 8, 20211545.50p1550.50p1527.50p1545.50p2,494,437
Oct 7, 20211567.50p1578.00p1540.50p1544.00p3,040,291
Oct 6, 20211562.50p1563.50p1534.50p1552.00p5,690,056
Oct 5, 20211574.00p1575.50p1564.50p1573.00p2,281,621
Oct 4, 20211581.50p1584.00p1559.90p1567.50p3,063,014
Oct 1, 20211563.50p1590.00p1539.00p1584.00p4,233,907
Sep 30, 20211600.00p1608.95p1561.95p1571.00p4,849,148
Sep 29, 20211595.00p1600.00p1569.00p1600.00p2,566,276
Sep 28, 20211624.00p1626.50p1587.50p1594.50p2,834,437
Sep 27, 20211641.00p1644.50p1623.50p1625.50p2,155,928
Sep 24, 20211638.50p1639.50p1624.00p1628.50p4,698,664
Sep 23, 20211655.00p1671.00p1644.00p1645.00p3,511,785
Sep 22, 20211662.00p1670.50p1638.32p1652.00p2,770,545
Sep 21, 20211648.50p1668.00p1645.00p1661.00p1,258,962
Sep 20, 20211630.00p1648.50p1623.50p1641.50p2,440,922
Sep 17, 20211684.00p1688.05p1632.00p1634.50p5,833,653
Sep 16, 20211656.50p1681.00p1655.00p1675.00p2,422,781
Sep 15, 20211655.00p1659.50p1646.64p1650.50p2,916,209
Sep 14, 20211655.00p1670.00p1634.50p1659.00p2,751,386
Sep 13, 20211618.00p1639.00p1613.50p1631.50p1,533,837
Sep 10, 20211621.50p1633.50p1611.31p1612.50p1,874,138
Sep 9, 20211625.50p1634.00p1614.00p1618.50p6,298,662
Sep 8, 20211624.00p1634.50p1612.50p1634.50p1,698,495
Sep 7, 20211650.00p1650.50p1628.32p1630.00p1,874,809
Sep 6, 20211661.00p1665.00p1646.50p1650.50p932,539
Sep 3, 20211655.00p1662.00p1641.50p1662.00p2,797,901
Sep 2, 20211654.50p1677.50p1650.00p1652.00p2,932,436
Sep 1, 20211645.50p1659.00p1638.80p1652.50p2,544,340
Aug 31, 20211614.50p1649.00p1614.00p1632.50p3,345,381
Aug 27, 20211629.50p1636.50p1612.50p1620.00p1,535,375
Aug 26, 20211642.50p1646.50p1616.00p1627.50p1,657,467
Aug 25, 20211650.00p1655.00p1639.00p1645.50p2,501,780
Aug 24, 20211639.00p1651.00p1633.50p1651.00p1,761,151
Aug 23, 20211669.50p1673.00p1634.38p1635.00p2,035,767
Aug 20, 20211653.50p1670.30p1641.00p1666.50p2,236,339
Aug 19, 20211622.00p1655.30p1618.50p1646.50p1,440,725
Aug 18, 20211630.00p1645.00p1618.50p1639.50p1,664,275
Aug 17, 20211611.50p1627.50p1603.00p1621.00p1,687,050
Aug 16, 20211616.00p1627.00p1605.50p1620.50p1,106,374
Aug 13, 20211600.00p1625.00p1598.00p1625.00p1,137,917
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC381.405.30
Ferrexpo PLC325.404.76
Marks And Spencer Group PLC183.723.24
Energean PLC908.003.01
Network International Holdings PLC360.202.94
Indivior PLC240.122.88

Fallers

CompanyPrice% Chg
Darktrace PLC817.00-13.59
Chrysalis Investments Limited240.00-3.61
Tui AG229.80-2.63
Trainline PLC309.00-2.52
Tp Icap Group PLC158.50-2.43
Bytes Technology Group PLC499.80-2.38