1,799.00p-17.00 (-0.94%)21 May 2024, 17:24
Sse PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 1837.00p | 1840.50p | 1816.00p | 1816.00p | 6,180,342 |
May 17, 2024 | 1860.00p | 1862.50p | 1825.00p | 1831.50p | 2,089,085 |
May 16, 2024 | 1862.00p | 1867.00p | 1850.00p | 1863.50p | 2,119,104 |
May 15, 2024 | 1838.00p | 1863.22p | 1822.50p | 1862.00p | 2,257,075 |
May 14, 2024 | 1805.00p | 1834.00p | 1789.00p | 1834.00p | 4,161,001 |
May 13, 2024 | 1817.50p | 1828.50p | 1800.00p | 1800.00p | 1,650,327 |
May 10, 2024 | 1801.00p | 1836.00p | 1788.00p | 1812.00p | 2,829,466 |
May 9, 2024 | 1785.50p | 1801.00p | 1763.50p | 1799.50p | 1,930,064 |
May 8, 2024 | 1783.50p | 1800.00p | 1775.00p | 1790.00p | 4,704,506 |
May 7, 2024 | 1732.50p | 1780.50p | 1731.50p | 1780.50p | 3,645,577 |
May 3, 2024 | 1703.00p | 1730.00p | 1685.50p | 1709.50p | 2,357,839 |
May 2, 2024 | 1672.00p | 1706.00p | 1661.00p | 1696.00p | 4,525,691 |
May 1, 2024 | 1666.00p | 1707.00p | 1653.50p | 1672.50p | 1,905,385 |
Apr 30, 2024 | 1676.50p | 1687.00p | 1645.00p | 1666.50p | 3,235,046 |
Apr 29, 2024 | 1658.00p | 1691.00p | 1656.00p | 1676.50p | 3,140,887 |
Apr 26, 2024 | 1656.00p | 1668.00p | 1654.00p | 1655.00p | 3,216,885 |
Apr 25, 2024 | 1657.00p | 1666.00p | 1634.00p | 1650.50p | 3,627,533 |
Apr 24, 2024 | 1670.00p | 1671.00p | 1648.00p | 1655.00p | 3,587,715 |
Apr 23, 2024 | 1683.00p | 1683.00p | 1658.00p | 1667.00p | 3,378,987 |
Apr 22, 2024 | 1674.00p | 1678.80p | 1636.15p | 1665.00p | 2,764,539 |
Apr 19, 2024 | 1652.00p | 1660.50p | 1636.00p | 1660.50p | 2,593,481 |
Apr 18, 2024 | 1644.50p | 1662.50p | 1640.59p | 1647.50p | 2,188,626 |
Apr 17, 2024 | 1614.50p | 1634.50p | 1598.00p | 1619.50p | 3,893,507 |
Apr 16, 2024 | 1641.00p | 1661.00p | 1619.00p | 1623.50p | 5,213,695 |
Apr 15, 2024 | 1664.50p | 1672.50p | 1648.38p | 1650.00p | 2,413,201 |
Apr 12, 2024 | 1621.00p | 1677.00p | 1618.00p | 1667.00p | 3,537,871 |
Apr 11, 2024 | 1581.50p | 1623.00p | 1575.50p | 1608.50p | 3,028,900 |
Apr 10, 2024 | 1612.50p | 1626.00p | 1569.99p | 1587.50p | 1,973,007 |
Apr 9, 2024 | 1602.00p | 1616.00p | 1593.50p | 1606.50p | 2,832,551 |
Apr 8, 2024 | 1591.00p | 1611.00p | 1586.50p | 1607.00p | 1,485,753 |
Apr 5, 2024 | 1613.00p | 1620.00p | 1582.50p | 1589.50p | 4,146,708 |
Apr 4, 2024 | 1614.50p | 1638.00p | 1608.50p | 1625.50p | 1,978,923 |
Apr 3, 2024 | 1631.00p | 1634.49p | 1608.50p | 1613.50p | 1,926,366 |
Apr 2, 2024 | 1650.00p | 1650.66p | 1632.00p | 1633.00p | 2,089,164 |
Mar 28, 2024 | 1668.00p | 1670.50p | 1637.50p | 1650.00p | 2,306,206 |
Mar 27, 2024 | 1617.50p | 1662.00p | 1613.00p | 1658.00p | 2,238,910 |
Mar 26, 2024 | 1619.00p | 1622.50p | 1603.00p | 1613.00p | 3,791,243 |
Mar 25, 2024 | 1620.00p | 1622.50p | 1606.50p | 1622.50p | 4,814,373 |
Mar 22, 2024 | 1624.00p | 1628.00p | 1612.50p | 1619.00p | 3,958,665 |
Mar 21, 2024 | 1622.00p | 1639.50p | 1612.75p | 1619.00p | 11,202,249 |
Mar 20, 2024 | 1597.50p | 1631.50p | 1595.50p | 1617.50p | 1,600,668 |
Mar 19, 2024 | 1604.50p | 1607.01p | 1586.50p | 1598.00p | 2,494,633 |
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 |
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 |
---|---|---|
Big Yellow Group PLC | 1,238.00 | 4.92 |
Hargreaves Lansdown PLC | 932.80 | 4.15 |
Schroders PLC | 384.80 | 3.89 |
Marshalls PLC | 329.50 | 3.62 |
Safestore Holdings PLC | 877.00 | 2.75 |
Babcock International Group PLC | 551.50 | 2.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 190.00 | -9.00 |
Dowlais Group PLC | 72.15 | -6.12 |
Pennon Group PLC | 679.50 | -5.16 |
Bt Group PLC | 128.00 | -3.21 |
Ascential PLC | 330.00 | -3.21 |
Future PLC | 995.00 | -3.12 |