1. Share Prices

  2. Sse PLC (SSE)

1,556.50p-12.00 (-0.77%)21 Mar 2025, 17:11
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
Mar 21, 20251569.50p1584.50p1545.00p1556.50p8,788,096
Mar 20, 20251526.50p1570.50p1525.00p1568.50p4,236,448
Mar 19, 20251527.50p1529.00p1507.00p1521.50p1,242,516
Mar 18, 20251520.50p1530.50p1508.00p1525.50p1,961,244
Mar 17, 20251525.50p1538.50p1517.00p1517.00p3,135,643
Mar 14, 20251502.00p1524.00p1486.00p1524.00p3,483,440
Mar 13, 20251504.50p1510.00p1487.00p1499.50p2,345,538
Mar 12, 20251495.00p1511.50p1487.00p1507.00p2,953,326
Mar 11, 20251478.50p1494.50p1472.00p1493.00p2,653,756
Mar 10, 20251463.00p1493.00p1459.00p1478.00p10,392,148
Mar 7, 20251467.50p1472.00p1448.00p1470.50p2,148,801
Mar 6, 20251460.50p1471.50p1446.89p1463.50p2,491,120
Mar 5, 20251488.50p1493.50p1466.00p1469.50p2,747,184
Mar 4, 20251509.00p1525.00p1497.89p1505.50p1,867,488
Mar 3, 20251520.50p1530.50p1495.50p1507.50p5,294,065
Feb 28, 20251485.50p1528.00p1485.00p1528.00p7,832,962
Feb 27, 20251515.50p1519.00p1487.50p1490.00p2,886,401
Feb 26, 20251510.00p1531.50p1510.00p1521.50p4,068,732
Feb 25, 20251526.00p1532.50p1507.50p1507.50p1,888,627
Feb 24, 20251504.00p1527.00p1500.50p1526.00p1,417,715
Feb 21, 20251471.00p1498.00p1471.00p1494.50p2,097,265
Feb 20, 20251485.00p1487.50p1468.19p1475.50p4,212,148
Feb 19, 20251463.50p1491.00p1460.50p1480.50p1,836,672
Feb 18, 20251492.50p1496.00p1463.00p1463.50p3,163,070
Feb 17, 20251501.50p1506.50p1489.09p1497.00p1,604,289
Feb 14, 20251513.00p1522.50p1504.34p1507.50p6,471,040
Feb 13, 20251500.50p1514.50p1490.00p1507.00p3,561,600
Feb 12, 20251518.50p1539.80p1493.50p1498.00p7,264,036
Feb 11, 20251546.00p1553.00p1517.50p1519.50p3,774,153
Feb 10, 20251555.50p1561.00p1526.50p1542.00p3,708,841
Feb 7, 20251568.50p1588.50p1543.50p1560.00p9,266,308
Feb 6, 20251617.50p1629.50p1568.50p1568.50p3,397,842
Feb 5, 20251609.50p1637.50p1600.16p1621.50p2,622,627
Feb 4, 20251623.00p1637.50p1604.50p1615.00p10,411,970
Feb 3, 20251620.00p1632.50p1610.00p1625.00p3,461,772
Jan 31, 20251608.00p1639.00p1600.00p1631.50p4,110,585
Jan 30, 20251584.00p1617.50p1569.00p1608.00p2,910,574
Jan 29, 20251580.50p1587.00p1563.50p1582.50p1,846,376
Jan 28, 20251563.50p1606.50p1560.50p1584.00p2,613,745
Jan 27, 20251560.00p1592.50p1560.00p1564.00p2,170,827
Jan 24, 20251587.50p1590.00p1548.50p1560.50p2,603,696
Jan 23, 20251576.50p1591.50p1569.00p1584.00p3,087,609
Jan 22, 20251600.00p1606.50p1578.00p1580.50p2,050,761
Jan 21, 20251586.00p1604.00p1574.20p1601.00p1,749,563
Jan 20, 20251609.00p1614.50p1587.00p1587.00p1,943,333
Jan 17, 20251605.00p1608.50p1593.50p1595.50p3,739,840
Jan 16, 20251582.00p1587.50p1560.50p1587.50p2,977,624
Jan 15, 20251566.00p1585.00p1557.00p1582.50p3,404,482
Jan 14, 20251547.00p1556.00p1537.00p1544.00p4,316,236
Jan 13, 20251543.00p1572.00p1541.00p1546.00p2,122,627
123456
Showing 1 to 50 of 252

Most Read

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:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Asos PLC301.8018.35
Bakkavor Group PLC171.505.86
Energean PLC872.503.68
Crest Nicholson Holdings PLC167.002.58
Oxford Nanopore Technologies PLC111.501.73
Harbour Energy PLC204.601.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC38.40-13.08
Ferrexpo PLC63.40-10.83
Wetherspoon ( J.D.) PLC541.00-9.38
Raspberry Pi Holdings PLC511.50-8.50
Firstgroup PLC168.70-7.31
Essentra PLC104.00-5.63
Risers/fallers data from previous trading day.