1,614.00p-13.50 (-0.83%)25 Oct 2021, 14:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sse PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20211620.50p1632.78p1616.00p1627.50p1,340,139
Oct 21, 20211612.50p1625.00p1607.00p1617.50p3,232,564
Oct 20, 20211585.50p1625.11p1584.00p1621.00p3,113,717
Oct 19, 20211593.00p1594.00p1577.00p1588.00p2,946,631
Oct 18, 20211575.50p1593.50p1571.00p1585.50p3,767,204
Oct 15, 20211594.50p1599.10p1569.50p1573.00p9,231,596
Oct 14, 20211600.00p1602.24p1575.00p1589.00p3,508,845
Oct 13, 20211571.00p1598.50p1561.00p1589.50p6,402,381
Oct 12, 20211542.50p1586.50p1533.50p1575.00p2,502,239
Oct 11, 20211560.00p1569.50p1544.89p1554.50p3,195,041
Oct 8, 20211545.50p1550.50p1527.50p1545.50p2,494,437
Oct 7, 20211567.50p1578.00p1540.50p1544.00p3,040,291
Oct 6, 20211562.50p1563.50p1534.50p1552.00p5,690,056
Oct 5, 20211574.00p1575.50p1564.50p1573.00p2,281,621
Oct 4, 20211581.50p1584.00p1559.90p1567.50p3,063,014
Oct 1, 20211563.50p1590.00p1539.00p1584.00p4,233,907
Sep 30, 20211600.00p1608.95p1561.95p1571.00p4,849,148
Sep 29, 20211595.00p1600.00p1569.00p1600.00p2,566,276
Sep 28, 20211624.00p1626.50p1587.50p1594.50p2,834,437
Sep 27, 20211641.00p1644.50p1623.50p1625.50p2,155,928
Sep 24, 20211638.50p1639.50p1624.00p1628.50p4,698,664
Sep 23, 20211655.00p1671.00p1644.00p1645.00p3,511,785
Sep 22, 20211662.00p1670.50p1638.32p1652.00p2,770,545
Sep 21, 20211648.50p1668.00p1645.00p1661.00p1,258,962
Sep 20, 20211630.00p1648.50p1623.50p1641.50p2,440,922
Sep 17, 20211684.00p1688.05p1632.00p1634.50p5,833,653
Sep 16, 20211656.50p1681.00p1655.00p1675.00p2,422,781
Sep 15, 20211655.00p1659.50p1646.64p1650.50p2,916,209
Sep 14, 20211655.00p1670.00p1634.50p1659.00p2,751,386
Sep 13, 20211618.00p1639.00p1613.50p1631.50p1,533,837
Sep 10, 20211621.50p1633.50p1611.31p1612.50p1,874,138
Sep 9, 20211625.50p1634.00p1614.00p1618.50p6,298,662
Sep 8, 20211624.00p1634.50p1612.50p1634.50p1,698,495
Sep 7, 20211650.00p1650.50p1628.32p1630.00p1,874,809
Sep 6, 20211661.00p1665.00p1646.50p1650.50p932,539
Sep 3, 20211655.00p1662.00p1641.50p1662.00p2,797,901
Sep 2, 20211654.50p1677.50p1650.00p1652.00p2,932,436
Sep 1, 20211645.50p1659.00p1638.80p1652.50p2,544,340
Aug 31, 20211614.50p1649.00p1614.00p1632.50p3,345,381
Aug 27, 20211629.50p1636.50p1612.50p1620.00p1,535,375
Aug 26, 20211642.50p1646.50p1616.00p1627.50p1,657,467
Aug 25, 20211650.00p1655.00p1639.00p1645.50p2,501,780
Aug 24, 20211639.00p1651.00p1633.50p1651.00p1,761,151
Aug 23, 20211669.50p1673.00p1634.38p1635.00p2,035,767
Aug 20, 20211653.50p1670.30p1641.00p1666.50p2,236,339
Aug 19, 20211622.00p1655.30p1618.50p1646.50p1,440,725
Aug 18, 20211630.00p1645.00p1618.50p1639.50p1,664,275
Aug 17, 20211611.50p1627.50p1603.00p1621.00p1,687,050
Aug 16, 20211616.00p1627.00p1605.50p1620.50p1,106,374
Aug 13, 20211600.00p1625.00p1598.00p1625.00p1,137,917
Showing 1 to 50 of 252