1,695.50p+18.00 (+1.07%)04 Jul 2022, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sse PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 4, 20221686.50p1708.50p1678.50p1695.50p5,954,231
Jul 1, 20221612.00p1683.00p1602.00p1677.50p3,599,996
Jun 30, 20221638.00p1650.00p1605.00p1616.00p2,848,295
Jun 29, 20221660.50p1689.98p1629.50p1650.50p3,352,294
Jun 28, 20221661.00p1671.00p1646.00p1666.00p4,181,285
Jun 27, 20221656.50p1661.00p1629.50p1651.00p2,061,467
Jun 24, 20221634.50p1656.00p1632.50p1649.50p2,803,452
Jun 23, 20221624.00p1639.04p1610.33p1625.00p2,588,847
Jun 22, 20221594.50p1639.50p1590.56p1627.50p4,312,982
Jun 21, 20221623.00p1628.50p1603.00p1608.50p2,532,512
Jun 20, 20221606.50p1645.54p1602.50p1619.00p2,368,668
Jun 17, 20221594.50p1612.50p1578.00p1587.50p6,098,511
Jun 16, 20221655.00p1665.00p1587.00p1597.50p27,940,018
Jun 15, 20221652.50p1676.50p1650.00p1658.00p7,869,334
Jun 14, 20221707.00p1714.60p1638.00p1641.50p6,278,547
Jun 13, 20221736.50p1740.00p1689.83p1708.50p5,906,694
Jun 10, 20221754.50p1765.00p1725.88p1754.50p2,703,429
Jun 9, 20221765.50p1785.50p1758.50p1764.50p5,935,277
Jun 8, 20221810.50p1821.50p1769.00p1774.50p6,898,057
Jun 7, 20221807.00p1830.50p1799.00p1808.00p3,086,430
Jun 6, 20221874.50p1874.50p1791.50p1820.00p10,059,290
Jun 1, 20221782.00p1793.00p1760.50p1760.50p2,352,401
May 31, 20221759.50p1775.00p1746.00p1772.00p9,154,457
May 30, 20221761.00p1771.50p1749.50p1765.00p13,879,237
May 27, 20221783.50p1786.35p1720.50p1752.50p3,461,730
May 26, 20221866.50p1871.85p1776.00p1781.50p4,339,862
May 25, 20221819.00p1883.00p1817.00p1867.50p9,949,292
May 24, 20221801.00p1804.50p1701.88p1766.00p10,965,306
May 23, 20221928.50p1933.00p1908.00p1916.50p2,273,750
May 20, 20221905.50p1925.50p1896.00p1912.50p3,805,283
May 19, 20221900.00p1916.00p1883.50p1895.50p4,783,776
May 18, 20221892.00p1935.50p1885.50p1920.00p7,260,758
May 17, 20221877.00p1899.50p1872.50p1880.50p8,037,198
May 16, 20221849.50p1875.77p1848.00p1869.00p2,983,662
May 13, 20221824.50p1851.00p1822.00p1851.00p7,170,864
May 12, 20221846.00p1859.00p1815.50p1821.50p2,604,811
May 11, 20221831.00p1841.00p1798.97p1841.00p3,328,524
May 10, 20221813.00p1826.94p1796.00p1821.00p1,855,099
May 9, 20221829.50p1838.50p1802.50p1804.50p1,689,084
May 6, 20221866.00p1870.55p1820.23p1828.00p3,589,158
May 5, 20221852.00p1890.00p1844.04p1865.00p1,763,394
May 4, 20221851.00p1851.00p1820.00p1844.00p3,228,287
May 3, 20221836.50p1865.00p1832.50p1854.50p3,515,648
Apr 29, 20221860.00p1869.43p1843.75p1868.50p5,169,439
Apr 28, 20221846.00p1869.00p1834.50p1856.00p2,384,209
Apr 27, 20221824.50p1853.00p1808.50p1846.00p7,871,279
Apr 26, 20221849.00p1866.00p1828.00p1834.00p7,698,478
Apr 25, 20221808.50p1839.50p1805.00p1827.50p5,597,901
Apr 22, 20221801.50p1844.00p1799.50p1828.00p33,412,579
Apr 21, 20221821.00p1830.50p1804.50p1814.00p7,290,230
Showing 1 to 50 of 252