1. Share Prices

  2. Sse PLC (SSE)

1,931.50p-10.50 (-0.54%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sse PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20241933.50p1952.00p1920.00p1931.50p4,876,569
Sep 19, 20241998.50p1999.00p1922.50p1942.00p3,170,901
Sep 18, 20242016.00p2017.00p1989.50p1996.50p2,560,854
Sep 17, 20242009.00p2019.00p2000.36p2013.00p2,339,495
Sep 16, 20241985.50p2003.24p1982.50p1993.50p3,439,290
Sep 13, 20241975.50p1993.00p1962.50p1986.50p2,616,283
Sep 12, 20241998.50p2002.00p1971.00p1971.00p3,098,401
Sep 11, 20241987.00p1991.50p1964.00p1987.50p1,519,398
Sep 10, 20241993.50p2001.99p1977.00p1980.00p2,550,995
Sep 9, 20241979.50p1995.50p1967.00p1995.50p1,718,110
Sep 6, 20241966.00p1978.50p1955.50p1973.50p4,649,054
Sep 5, 20241919.50p1976.00p1913.50p1970.00p2,950,757
Sep 4, 20241896.00p1950.50p1887.00p1913.50p1,549,535
Sep 3, 20241896.50p1916.00p1892.50p1907.50p1,804,406
Sep 2, 20241887.00p1895.11p1883.00p1893.00p1,416,924
Aug 30, 20241882.50p1903.50p1882.00p1887.00p3,608,188
Aug 29, 20241886.00p1897.00p1868.50p1874.00p1,238,569
Aug 28, 20241879.50p1884.50p1869.71p1882.00p1,484,668
Aug 27, 20241884.50p1890.50p1871.50p1875.00p1,026,515
Aug 23, 20241865.50p1886.07p1853.00p1875.50p1,061,344
Aug 22, 20241858.50p1875.50p1858.50p1866.50p1,354,557
Aug 21, 20241876.50p1884.50p1855.16p1863.00p2,031,736
Aug 20, 20241897.00p1901.00p1866.50p1877.50p1,094,557
Aug 19, 20241889.00p1924.50p1850.50p1898.00p1,541,651
Aug 16, 20241907.00p1910.00p1884.50p1888.00p1,874,567
Aug 15, 20241909.00p1912.75p1895.50p1903.50p1,647,569
Aug 14, 20241905.00p1907.00p1882.00p1902.00p1,055,171
Aug 13, 20241889.00p1900.00p1881.50p1894.50p1,056,197
Aug 12, 20241869.00p1883.50p1867.50p1878.00p1,305,183
Aug 9, 20241866.00p1876.50p1854.50p1862.00p984,861
Aug 8, 20241872.00p1880.00p1857.50p1864.50p1,831,990
Aug 7, 20241855.00p1879.00p1847.18p1874.00p3,574,854
Aug 6, 20241856.00p1865.00p1821.50p1846.00p4,138,716
Aug 5, 20241888.50p1892.50p1850.46p1855.50p2,869,841
Aug 2, 20241873.00p1921.50p1862.00p1908.00p2,594,984
Aug 1, 20241881.00p1898.50p1862.50p1877.00p2,251,707
Jul 31, 20241884.00p1891.27p1863.00p1880.50p3,783,263
Jul 30, 20241863.00p1878.00p1850.00p1867.00p2,148,886
Jul 29, 20241845.50p1872.00p1837.86p1858.50p2,538,181
Jul 26, 20241794.00p1840.50p1793.50p1833.00p1,586,775
Jul 25, 20241800.00p1811.00p1776.00p1802.50p1,768,204
Jul 24, 20241844.50p1858.50p1840.00p1848.50p1,703,200
Jul 23, 20241841.00p1867.77p1834.50p1854.00p2,161,089
Jul 22, 20241854.50p1862.65p1841.50p1841.50p2,153,229
Jul 19, 20241845.50p1867.50p1824.50p1839.50p3,604,457
Jul 18, 20241833.50p1872.76p1819.50p1864.00p1,716,694
Jul 17, 20241821.00p1840.50p1813.50p1836.00p2,483,939
Jul 16, 20241813.00p1832.50p1802.00p1825.00p1,662,731
Jul 15, 20241862.50p1880.50p1814.50p1821.50p4,912,018
Jul 12, 20241880.00p1893.00p1855.00p1869.00p1,375,639
123456
Showing 1 to 50 of 252

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.