1. Share Prices

  2. Sse PLC (SSE)

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

 
     
Download
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
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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC349.905.20
BP PLC401.454.41
Tullow Oil PLC45.424.37
Centamin PLC80.263.91
Endeavour Mining PLC1,703.003.90
Shell PLC2,203.003.87