1,564.00p-22.50 (-1.42%)26 Feb 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sse PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 20241577.00p1588.00p1571.00p1586.50p2,608,872
Feb 22, 20241609.50p1613.00p1568.00p1578.00p6,326,044
Feb 21, 20241603.50p1612.00p1599.50p1609.50p10,201,630
Feb 20, 20241599.50p1620.50p1592.00p1609.50p2,478,730
Feb 19, 20241609.50p1622.20p1598.00p1598.00p4,366,585
Feb 16, 20241588.00p1601.00p1579.50p1595.50p4,008,165
Feb 15, 20241575.50p1601.70p1563.00p1585.50p3,225,336
Feb 14, 20241550.00p1584.00p1550.00p1570.00p3,345,786
Feb 13, 20241562.00p1581.50p1543.50p1547.00p2,049,649
Feb 12, 20241559.00p1573.50p1555.50p1564.00p5,122,001
Feb 9, 20241573.50p1576.35p1553.50p1557.00p6,776,075
Feb 8, 20241581.50p1641.50p1561.50p1575.50p14,647,121
Feb 7, 20241678.50p1683.00p1650.50p1653.00p1,874,320
Feb 6, 20241675.50p1683.00p1659.00p1669.50p2,785,368
Feb 5, 20241670.00p1697.24p1669.09p1679.00p8,622,023
Feb 2, 20241679.50p1691.50p1657.50p1668.50p2,988,688
Feb 1, 20241671.50p1684.50p1659.00p1670.50p5,903,972
Jan 31, 20241670.00p1690.00p1661.50p1685.00p2,952,440
Jan 30, 20241676.00p1693.50p1666.50p1678.00p3,529,934
Jan 29, 20241695.00p1698.98p1658.33p1674.50p6,301,407
Jan 26, 20241740.00p1758.00p1698.00p1698.00p5,284,064
Jan 25, 20241738.50p1750.50p1728.00p1739.00p1,635,514
Jan 24, 20241748.50p1756.50p1740.00p1740.00p4,715,462
Jan 23, 20241751.00p1753.50p1731.50p1739.50p9,963,632
Jan 22, 20241752.50p1758.50p1729.00p1745.50p2,817,209
Jan 19, 20241738.00p1763.00p1738.00p1757.00p7,089,439
Jan 18, 20241732.00p1742.30p1714.50p1736.00p3,073,887
Jan 17, 20241750.00p1752.50p1721.00p1740.00p7,311,557
Jan 16, 20241783.00p1786.99p1757.30p1766.50p6,919,649
Jan 15, 20241800.00p1807.50p1775.50p1789.50p2,762,648
Jan 12, 20241813.00p1826.50p1780.00p1795.50p5,219,591
Jan 11, 20241852.00p1852.00p1800.39p1805.00p2,682,010
Jan 10, 20241880.00p1885.00p1862.00p1863.00p1,696,735
Jan 9, 20241862.50p1883.50p1858.00p1883.50p2,346,471
Jan 8, 20241855.00p1864.50p1847.00p1860.00p2,005,013
Jan 5, 20241837.50p1862.50p1830.50p1858.00p2,565,194
Jan 4, 20241835.50p1846.00p1820.29p1846.00p12,700,114
Jan 3, 20241838.00p1844.50p1814.50p1830.00p16,572,144
Jan 2, 20241866.00p1866.50p1828.00p1838.00p10,757,537
Dec 29, 20231868.00p1869.50p1856.00p1856.00p559,599
Dec 28, 20231854.00p1861.50p1845.00p1856.50p7,251,589
Dec 27, 20231841.00p1866.00p1835.50p1852.00p876,793
Dec 22, 20231844.00p1856.00p1844.00p1852.00p2,101,834
Dec 21, 20231846.00p1863.00p1836.00p1850.00p991,755
Dec 20, 20231859.50p1868.00p1829.00p1851.50p3,506,010
Dec 19, 20231853.50p1865.00p1834.50p1840.50p2,657,225
Dec 18, 20231862.00p1884.50p1846.00p1847.50p1,852,575
Dec 15, 20231895.50p1907.50p1854.50p1873.00p10,339,500
Dec 14, 20231905.50p1932.50p1858.50p1896.00p3,438,739
Dec 13, 20231844.50p1872.00p1831.50p1870.00p2,783,266
Showing 1 to 50 of 251