1. Share Prices

  2. Sse PLC (SSE)

1,887.00p+13.00 (+0.69%)30 Aug 2024, 17:07
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
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
Jul 11, 20241854.50p1893.35p1831.00p1876.50p1,724,924
Jul 10, 20241833.00p1848.50p1814.00p1842.50p1,607,885
Jul 9, 20241831.50p1850.00p1824.50p1825.00p1,594,184
Jul 8, 20241847.50p1855.50p1829.00p1829.00p1,768,842
Jul 5, 20241843.00p1856.50p1825.00p1855.00p1,874,904
Jul 4, 20241816.00p1837.00p1803.50p1836.50p1,329,735
Jul 3, 20241796.00p1816.72p1782.50p1814.50p3,715,194
Jul 2, 20241790.50p1810.00p1782.00p1785.50p1,689,679
Jul 1, 20241789.00p1819.00p1785.00p1799.00p1,353,996
Jun 28, 20241786.50p1801.00p1776.00p1789.50p1,937,991
Jun 27, 20241811.50p1816.50p1774.50p1785.00p1,675,826
Jun 26, 20241835.00p1838.50p1802.50p1808.50p4,146,512
Jun 25, 20241831.00p1843.00p1815.00p1828.00p1,921,640
Jun 24, 20241823.00p1851.50p1806.00p1826.00p1,221,151
Jun 21, 20241840.50p1845.78p1820.00p1824.00p5,945,560
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.