1,887.00p+13.00 (+0.69%)30 Aug 2024, 17:07
Sse PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1882.50p | 1903.50p | 1882.00p | 1887.00p | 3,608,188 |
Aug 29, 2024 | 1886.00p | 1897.00p | 1868.50p | 1874.00p | 1,238,569 |
Aug 28, 2024 | 1879.50p | 1884.50p | 1869.71p | 1882.00p | 1,484,668 |
Aug 27, 2024 | 1884.50p | 1890.50p | 1871.50p | 1875.00p | 1,026,515 |
Aug 23, 2024 | 1865.50p | 1886.07p | 1853.00p | 1875.50p | 1,061,344 |
Aug 22, 2024 | 1858.50p | 1875.50p | 1858.50p | 1866.50p | 1,354,557 |
Aug 21, 2024 | 1876.50p | 1884.50p | 1855.16p | 1863.00p | 2,031,736 |
Aug 20, 2024 | 1897.00p | 1901.00p | 1866.50p | 1877.50p | 1,094,557 |
Aug 19, 2024 | 1889.00p | 1924.50p | 1850.50p | 1898.00p | 1,541,651 |
Aug 16, 2024 | 1907.00p | 1910.00p | 1884.50p | 1888.00p | 1,874,567 |
Aug 15, 2024 | 1909.00p | 1912.75p | 1895.50p | 1903.50p | 1,647,569 |
Aug 14, 2024 | 1905.00p | 1907.00p | 1882.00p | 1902.00p | 1,055,171 |
Aug 13, 2024 | 1889.00p | 1900.00p | 1881.50p | 1894.50p | 1,056,197 |
Aug 12, 2024 | 1869.00p | 1883.50p | 1867.50p | 1878.00p | 1,305,183 |
Aug 9, 2024 | 1866.00p | 1876.50p | 1854.50p | 1862.00p | 984,861 |
Aug 8, 2024 | 1872.00p | 1880.00p | 1857.50p | 1864.50p | 1,831,990 |
Aug 7, 2024 | 1855.00p | 1879.00p | 1847.18p | 1874.00p | 3,574,854 |
Aug 6, 2024 | 1856.00p | 1865.00p | 1821.50p | 1846.00p | 4,138,716 |
Aug 5, 2024 | 1888.50p | 1892.50p | 1850.46p | 1855.50p | 2,869,841 |
Aug 2, 2024 | 1873.00p | 1921.50p | 1862.00p | 1908.00p | 2,594,984 |
Aug 1, 2024 | 1881.00p | 1898.50p | 1862.50p | 1877.00p | 2,251,707 |
Jul 31, 2024 | 1884.00p | 1891.27p | 1863.00p | 1880.50p | 3,783,263 |
Jul 30, 2024 | 1863.00p | 1878.00p | 1850.00p | 1867.00p | 2,148,886 |
Jul 29, 2024 | 1845.50p | 1872.00p | 1837.86p | 1858.50p | 2,538,181 |
Jul 26, 2024 | 1794.00p | 1840.50p | 1793.50p | 1833.00p | 1,586,775 |
Jul 25, 2024 | 1800.00p | 1811.00p | 1776.00p | 1802.50p | 1,768,204 |
Jul 24, 2024 | 1844.50p | 1858.50p | 1840.00p | 1848.50p | 1,703,200 |
Jul 23, 2024 | 1841.00p | 1867.77p | 1834.50p | 1854.00p | 2,161,089 |
Jul 22, 2024 | 1854.50p | 1862.65p | 1841.50p | 1841.50p | 2,153,229 |
Jul 19, 2024 | 1845.50p | 1867.50p | 1824.50p | 1839.50p | 3,604,457 |
Jul 18, 2024 | 1833.50p | 1872.76p | 1819.50p | 1864.00p | 1,716,694 |
Jul 17, 2024 | 1821.00p | 1840.50p | 1813.50p | 1836.00p | 2,483,939 |
Jul 16, 2024 | 1813.00p | 1832.50p | 1802.00p | 1825.00p | 1,662,731 |
Jul 15, 2024 | 1862.50p | 1880.50p | 1814.50p | 1821.50p | 4,912,018 |
Jul 12, 2024 | 1880.00p | 1893.00p | 1855.00p | 1869.00p | 1,375,639 |
Jul 11, 2024 | 1854.50p | 1893.35p | 1831.00p | 1876.50p | 1,724,924 |
Jul 10, 2024 | 1833.00p | 1848.50p | 1814.00p | 1842.50p | 1,607,885 |
Jul 9, 2024 | 1831.50p | 1850.00p | 1824.50p | 1825.00p | 1,594,184 |
Jul 8, 2024 | 1847.50p | 1855.50p | 1829.00p | 1829.00p | 1,768,842 |
Jul 5, 2024 | 1843.00p | 1856.50p | 1825.00p | 1855.00p | 1,874,904 |
Jul 4, 2024 | 1816.00p | 1837.00p | 1803.50p | 1836.50p | 1,329,735 |
Jul 3, 2024 | 1796.00p | 1816.72p | 1782.50p | 1814.50p | 3,715,194 |
Jul 2, 2024 | 1790.50p | 1810.00p | 1782.00p | 1785.50p | 1,689,679 |
Jul 1, 2024 | 1789.00p | 1819.00p | 1785.00p | 1799.00p | 1,353,996 |
Jun 28, 2024 | 1786.50p | 1801.00p | 1776.00p | 1789.50p | 1,937,991 |
Jun 27, 2024 | 1811.50p | 1816.50p | 1774.50p | 1785.00p | 1,675,826 |
Jun 26, 2024 | 1835.00p | 1838.50p | 1802.50p | 1808.50p | 4,146,512 |
Jun 25, 2024 | 1831.00p | 1843.00p | 1815.00p | 1828.00p | 1,921,640 |
Jun 24, 2024 | 1823.00p | 1851.50p | 1806.00p | 1826.00p | 1,221,151 |
Jun 21, 2024 | 1840.50p | 1845.78p | 1820.00p | 1824.00p | 5,945,560 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.