1,586.80p-22.20 (-1.38%)19 Mar 2024, 12:40
Sse PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 1582.00p | 1612.00p | 1576.00p | 1609.00p | 5,559,860 |
Mar 15, 2024 | 1582.00p | 1598.50p | 1580.00p | 1583.00p | 6,813,259 |
Mar 14, 2024 | 1577.00p | 1606.50p | 1574.00p | 1584.00p | 3,003,402 |
Mar 13, 2024 | 1595.50p | 1605.00p | 1568.00p | 1577.00p | 4,842,793 |
Mar 12, 2024 | 1621.00p | 1625.52p | 1580.50p | 1582.00p | 3,722,286 |
Mar 11, 2024 | 1647.50p | 1655.00p | 1613.00p | 1613.00p | 3,389,869 |
Mar 8, 2024 | 1663.00p | 1663.00p | 1642.50p | 1650.00p | 1,903,558 |
Mar 7, 2024 | 1666.00p | 1686.50p | 1660.00p | 1661.50p | 4,232,756 |
Mar 6, 2024 | 1655.50p | 1697.50p | 1649.50p | 1668.50p | 3,503,250 |
Mar 5, 2024 | 1625.00p | 1663.50p | 1621.50p | 1658.50p | 2,557,694 |
Mar 4, 2024 | 1642.50p | 1646.50p | 1610.00p | 1624.50p | 2,114,708 |
Mar 1, 2024 | 1632.00p | 1654.00p | 1629.62p | 1642.00p | 2,761,160 |
Feb 29, 2024 | 1618.00p | 1643.50p | 1585.72p | 1625.50p | 6,197,040 |
Feb 28, 2024 | 1606.00p | 1612.50p | 1583.50p | 1612.50p | 4,163,455 |
Feb 27, 2024 | 1559.50p | 1594.00p | 1554.50p | 1594.00p | 3,458,126 |
Feb 26, 2024 | 1586.50p | 1588.00p | 1562.25p | 1564.00p | 20,477,984 |
Feb 23, 2024 | 1577.00p | 1588.00p | 1571.00p | 1586.50p | 2,608,872 |
Feb 22, 2024 | 1609.50p | 1613.00p | 1568.00p | 1578.00p | 6,326,044 |
Feb 21, 2024 | 1603.50p | 1612.00p | 1599.50p | 1609.50p | 10,201,630 |
Feb 20, 2024 | 1599.50p | 1620.50p | 1592.00p | 1609.50p | 2,478,730 |
Feb 19, 2024 | 1609.50p | 1622.20p | 1598.00p | 1598.00p | 4,366,585 |
Feb 16, 2024 | 1588.00p | 1601.00p | 1579.50p | 1595.50p | 4,008,165 |
Feb 15, 2024 | 1575.50p | 1601.70p | 1563.00p | 1585.50p | 3,225,336 |
Feb 14, 2024 | 1550.00p | 1584.00p | 1550.00p | 1570.00p | 3,345,786 |
Feb 13, 2024 | 1562.00p | 1581.50p | 1543.50p | 1547.00p | 2,049,649 |
Feb 12, 2024 | 1559.00p | 1573.50p | 1555.50p | 1564.00p | 5,122,001 |
Feb 9, 2024 | 1573.50p | 1576.35p | 1553.50p | 1557.00p | 6,776,075 |
Feb 8, 2024 | 1581.50p | 1641.50p | 1561.50p | 1575.50p | 14,647,121 |
Feb 7, 2024 | 1678.50p | 1683.00p | 1650.50p | 1653.00p | 1,874,320 |
Feb 6, 2024 | 1675.50p | 1683.00p | 1659.00p | 1669.50p | 2,785,368 |
Feb 5, 2024 | 1670.00p | 1697.24p | 1669.09p | 1679.00p | 8,622,023 |
Feb 2, 2024 | 1679.50p | 1691.50p | 1657.50p | 1668.50p | 2,988,688 |
Feb 1, 2024 | 1671.50p | 1684.50p | 1659.00p | 1670.50p | 5,903,972 |
Jan 31, 2024 | 1670.00p | 1690.00p | 1661.50p | 1685.00p | 2,952,440 |
Jan 30, 2024 | 1676.00p | 1693.50p | 1666.50p | 1678.00p | 3,529,934 |
Jan 29, 2024 | 1695.00p | 1698.98p | 1658.33p | 1674.50p | 6,301,407 |
Jan 26, 2024 | 1740.00p | 1758.00p | 1698.00p | 1698.00p | 5,284,064 |
Jan 25, 2024 | 1738.50p | 1750.50p | 1728.00p | 1739.00p | 1,635,514 |
Jan 24, 2024 | 1748.50p | 1756.50p | 1740.00p | 1740.00p | 4,715,462 |
Jan 23, 2024 | 1751.00p | 1753.50p | 1731.50p | 1739.50p | 9,963,632 |
Jan 22, 2024 | 1752.50p | 1758.50p | 1729.00p | 1745.50p | 2,817,209 |
Jan 19, 2024 | 1738.00p | 1763.00p | 1738.00p | 1757.00p | 7,089,439 |
Jan 18, 2024 | 1732.00p | 1742.30p | 1714.50p | 1736.00p | 3,073,887 |
Jan 17, 2024 | 1750.00p | 1752.50p | 1721.00p | 1740.00p | 7,311,557 |
Jan 16, 2024 | 1783.00p | 1786.99p | 1757.30p | 1766.50p | 6,919,649 |
Jan 15, 2024 | 1800.00p | 1807.50p | 1775.50p | 1789.50p | 2,762,648 |
Jan 12, 2024 | 1813.00p | 1826.50p | 1780.00p | 1795.50p | 5,219,591 |
Jan 11, 2024 | 1852.00p | 1852.00p | 1800.39p | 1805.00p | 2,682,010 |
Jan 10, 2024 | 1880.00p | 1885.00p | 1862.00p | 1863.00p | 1,696,735 |
Jan 9, 2024 | 1862.50p | 1883.50p | 1858.00p | 1883.50p | 2,346,471 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Puretech Health PLC | 223.49 | 9.56 |
W.A.G Payment Solutions PLC | 78.00 | 8.33 |
Close Brothers Group PLC | 354.20 | 5.98 |
Unilever PLC | 3,925.50 | 2.99 |
Trustpilot Group PLC | 210.20 | 2.44 |
Hunting PLC | 323.06 | 2.40 |
Fallers
Company | Price | % Chg |
---|---|---|
Crest Nicholson Holdings PLC | 197.00 | -12.05 |
Diversified Energy Company PLC | 853.00 | -7.63 |
Essentra PLC | 163.80 | -5.65 |
Octopus Renewables Infrastructure Trust PLC | 75.02 | -4.07 |
Reckitt Benckiser Group PLC | 4,393.50 | -3.97 |
Fresnillo PLC | 444.90 | -3.53 |