1. Share Prices

  2. Sse PLC (SSE)

1,812.00p+12.50 (+0.69%)10 May 2024, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sse PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20241785.50p1801.00p1763.50p1799.50p1,930,064
May 8, 20241783.50p1800.00p1775.00p1790.00p4,704,506
May 7, 20241732.50p1780.50p1731.50p1780.50p3,645,577
May 3, 20241703.00p1730.00p1685.50p1709.50p2,357,839
May 2, 20241672.00p1706.00p1661.00p1696.00p4,525,691
May 1, 20241666.00p1707.00p1653.50p1672.50p1,905,385
Apr 30, 20241676.50p1687.00p1645.00p1666.50p3,235,046
Apr 29, 20241658.00p1691.00p1656.00p1676.50p3,140,887
Apr 26, 20241656.00p1668.00p1654.00p1655.00p3,216,885
Apr 25, 20241657.00p1666.00p1634.00p1650.50p3,627,533
Apr 24, 20241670.00p1671.00p1648.00p1655.00p3,587,715
Apr 23, 20241683.00p1683.00p1658.00p1667.00p3,378,987
Apr 22, 20241674.00p1678.80p1636.15p1665.00p2,764,539
Apr 19, 20241652.00p1660.50p1636.00p1660.50p2,593,481
Apr 18, 20241644.50p1662.50p1640.59p1647.50p2,188,626
Apr 17, 20241614.50p1634.50p1598.00p1619.50p3,893,507
Apr 16, 20241641.00p1661.00p1619.00p1623.50p5,213,695
Apr 15, 20241664.50p1672.50p1648.38p1650.00p2,413,201
Apr 12, 20241621.00p1677.00p1618.00p1667.00p3,537,871
Apr 11, 20241581.50p1623.00p1575.50p1608.50p3,028,900
Apr 10, 20241612.50p1626.00p1569.99p1587.50p1,973,007
Apr 9, 20241602.00p1616.00p1593.50p1606.50p2,832,551
Apr 8, 20241591.00p1611.00p1586.50p1607.00p1,485,753
Apr 5, 20241613.00p1620.00p1582.50p1589.50p4,146,708
Apr 4, 20241614.50p1638.00p1608.50p1625.50p1,978,923
Apr 3, 20241631.00p1634.49p1608.50p1613.50p1,926,366
Apr 2, 20241650.00p1650.66p1632.00p1633.00p2,089,164
Mar 28, 20241668.00p1670.50p1637.50p1650.00p2,306,206
Mar 27, 20241617.50p1662.00p1613.00p1658.00p2,238,910
Mar 26, 20241619.00p1622.50p1603.00p1613.00p3,791,243
Mar 25, 20241620.00p1622.50p1606.50p1622.50p4,814,373
Mar 22, 20241624.00p1628.00p1612.50p1619.00p3,958,665
Mar 21, 20241622.00p1639.50p1612.75p1619.00p11,202,249
Mar 20, 20241597.50p1631.50p1595.50p1617.50p1,600,668
Mar 19, 20241604.50p1607.01p1586.50p1598.00p2,494,633
Mar 18, 20241582.00p1612.00p1576.00p1609.00p5,559,860
Mar 15, 20241582.00p1598.50p1580.00p1583.00p6,813,259
Mar 14, 20241577.00p1606.50p1574.00p1584.00p3,003,402
Mar 13, 20241595.50p1605.00p1568.00p1577.00p4,842,793
Mar 12, 20241621.00p1625.52p1580.50p1582.00p3,722,286
Mar 11, 20241647.50p1655.00p1613.00p1613.00p3,389,869
Mar 8, 20241663.00p1663.00p1642.50p1650.00p1,903,558
Mar 7, 20241666.00p1686.50p1660.00p1661.50p4,232,756
Mar 6, 20241655.50p1697.50p1649.50p1668.50p3,503,250
Mar 5, 20241625.00p1663.50p1621.50p1658.50p2,557,694
Mar 4, 20241642.50p1646.50p1610.00p1624.50p2,114,708
Mar 1, 20241632.00p1654.00p1629.62p1642.00p2,761,160
Feb 29, 20241618.00p1643.50p1585.72p1625.50p6,197,040
Feb 28, 20241606.00p1612.50p1583.50p1612.50p4,163,455
Feb 27, 20241559.50p1594.00p1554.50p1594.00p3,458,126
123456
Showing 1 to 50 of 254

Receive our
daily news 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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.