1. Share Prices

  2. Sse (SSE)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sse Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 2, 2020 1,220.00 1,226.50 1,123.00 1,145.00 5,665,340
Apr 1, 2020 1,259.50 1,284.00 1,210.00 1,213.00 3,828,137
Mar 31, 2020 1,286.00 1,328.00 1,277.00 1,305.00 5,540,776
Mar 30, 2020 1,276.00 1,286.98 1,248.00 1,264.00 4,819,527
Mar 27, 2020 1,350.00 1,358.50 1,241.50 1,261.00 8,940,343
Mar 26, 2020 1,270.50 1,392.50 1,260.00 1,392.50 4,898,268
Mar 25, 2020 1,241.00 1,332.00 1,229.00 1,317.00 6,574,211
Mar 24, 2020 1,089.50 1,215.00 1,063.50 1,215.00 6,465,782
Mar 23, 2020 1,083.50 1,128.00 1,063.50 1,072.50 9,548,195
Mar 20, 2020 1,299.50 1,305.00 1,142.00 1,151.50 12,699,622
Mar 19, 2020 1,158.00 1,170.00 1,094.00 1,130.00 15,014,651
Mar 18, 2020 1,308.00 1,333.50 1,144.00 1,172.00 11,726,021
Mar 17, 2020 1,293.00 1,332.50 1,160.50 1,329.00 10,323,653
Mar 16, 2020 1,257.50 1,259.50 1,182.50 1,246.50 9,274,433
Mar 13, 2020 1,298.50 1,377.50 1,255.50 1,298.00 8,383,009
Mar 12, 2020 1,336.00 1,364.00 1,243.50 1,243.50 8,039,877
Mar 11, 2020 1,437.00 1,448.00 1,395.00 1,402.50 8,699,683
Mar 10, 2020 1,484.50 1,512.50 1,404.00 1,404.00 8,681,966
Mar 9, 2020 1,523.50 1,523.50 1,460.50 1,475.00 7,212,247
Mar 6, 2020 1,611.00 1,618.00 1,565.00 1,575.00 9,539,038
Mar 5, 2020 1,650.00 1,662.00 1,623.50 1,635.00 4,942,831
Mar 4, 2020 1,577.50 1,643.00 1,567.50 1,643.00 4,470,212
Mar 3, 2020 1,575.00 1,598.50 1,561.00 1,578.00 4,382,608
Mar 2, 2020 1,581.00 1,581.00 1,518.50 1,545.50 6,099,414
Feb 28, 2020 1,525.00 1,556.38 1,499.00 1,529.00 7,569,756
Feb 26, 2020 1,594.50 1,616.84 1,584.50 1,612.00 7,031,245
Feb 25, 2020 1,646.50 1,668.45 1,590.00 1,600.00 6,106,474
Feb 24, 2020 1,665.00 1,672.00 1,644.00 1,655.50 2,252,943
Feb 21, 2020 1,672.00 1,696.50 1,665.00 1,686.00 4,199,280
Feb 20, 2020 1,683.50 1,686.50 1,663.50 1,676.00 2,073,206
Feb 19, 2020 1,683.00 1,703.00 1,675.24 1,686.50 2,312,454
Feb 18, 2020 1,658.50 1,696.06 1,655.00 1,684.50 3,484,788
Feb 17, 2020 1,660.00 1,674.50 1,648.59 1,674.50 1,462,897
Feb 14, 2020 1,650.50 1,666.00 1,640.00 1,659.00 5,131,868
Feb 13, 2020 1,615.00 1,685.00 1,610.00 1,639.00 3,185,389
Feb 12, 2020 1,636.50 1,651.50 1,623.00 1,624.50 4,373,078
Feb 11, 2020 1,605.00 1,642.00 1,600.50 1,642.00 5,543,003
Feb 10, 2020 1,595.00 1,604.00 1,588.50 1,600.00 2,523,237
Feb 7, 2020 1,584.50 1,615.55 1,583.00 1,602.00 4,105,280
Feb 6, 2020 1,565.50 1,598.00 1,560.50 1,592.50 4,597,126
Feb 5, 2020 1,546.50 1,568.00 1,528.00 1,566.50 14,070,431
Feb 4, 2020 1,548.00 1,550.00 1,523.00 1,537.50 4,905,434
Feb 3, 2020 1,528.00 1,545.00 1,520.00 1,540.00 5,641,110
Jan 31, 2020 1,509.00 1,516.01 1,495.00 1,508.50 7,806,720
Jan 30, 2020 1,493.00 1,510.50 1,492.50 1,501.00 4,064,321
Jan 29, 2020 1,509.50 1,510.00 1,495.00 1,500.00 4,381,625
Jan 28, 2020 1,499.50 1,506.50 1,490.50 1,506.50 4,748,772
Jan 27, 2020 1,520.50 1,522.50 1,489.50 1,496.00 5,998,647
Jan 24, 2020 1,517.00 1,533.00 1,510.00 1,529.50 3,964,324
Jan 23, 2020 1,505.50 1,515.84 1,498.93 1,505.00 2,901,968
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
02 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag