1. Share Prices

  2. Sse PLC (SSE)

1,628.50p+24.50 (+1.53%)02 Jan 2025, 18:40
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
Jan 2, 20251597.00p1629.00p1589.00p1628.50p1,649,810
Dec 31, 20241611.00p1621.50p1601.00p1604.00p1,084,148
Dec 30, 20241606.00p1612.00p1601.50p1611.50p1,071,354
Dec 27, 20241601.00p1610.50p1592.50p1607.00p1,037,198
Dec 24, 20241598.00p1616.25p1598.00p1605.50p296,882
Dec 23, 20241600.50p1606.50p1593.00p1604.50p1,167,914
Dec 20, 20241589.00p1609.00p1585.50p1606.00p3,977,481
Dec 19, 20241600.00p1605.50p1589.00p1598.00p9,636,920
Dec 18, 20241618.00p1633.00p1606.50p1612.50p2,017,454
Dec 17, 20241620.00p1634.50p1602.29p1617.00p18,042,676
Dec 16, 20241663.00p1665.50p1623.50p1632.50p2,127,679
Dec 13, 20241668.00p1681.00p1663.50p1668.50p3,070,541
Dec 12, 20241658.00p1682.00p1657.00p1672.50p2,044,437
Dec 11, 20241676.00p1678.50p1646.24p1660.00p2,397,270
Dec 10, 20241691.00p1698.00p1669.00p1676.00p1,798,116
Dec 9, 20241706.00p1707.50p1693.08p1699.00p1,426,727
Dec 6, 20241721.50p1728.00p1694.00p1700.00p1,871,523
Dec 5, 20241724.00p1730.00p1710.27p1719.50p2,030,164
Dec 4, 20241737.00p1746.50p1719.50p1725.00p2,403,807
Dec 3, 20241769.00p1777.00p1748.00p1748.00p10,428,871
Dec 2, 20241772.50p1783.00p1758.50p1775.50p1,523,975
Nov 29, 20241779.50p1784.07p1768.00p1771.50p1,256,977
Nov 28, 20241770.50p1788.00p1762.00p1785.00p1,639,638
Nov 27, 20241740.00p1751.50p1726.50p1751.50p2,753,854
Nov 26, 20241743.50p1750.00p1735.00p1735.00p2,176,346
Nov 25, 20241745.00p1757.00p1738.75p1745.00p8,021,080
Nov 22, 20241719.50p1759.50p1714.40p1747.00p2,328,156
Nov 21, 20241692.00p1720.50p1687.50p1710.00p1,872,251
Nov 20, 20241714.50p1719.00p1679.50p1690.50p1,824,660
Nov 19, 20241717.50p1735.00p1703.50p1713.00p1,576,441
Nov 18, 20241725.50p1727.50p1698.00p1713.50p1,774,283
Nov 15, 20241709.50p1740.00p1702.50p1715.50p2,794,413
Nov 14, 20241694.00p1710.00p1670.00p1710.00p2,744,545
Nov 13, 20241689.50p1721.50p1686.50p1691.50p2,926,988
Nov 12, 20241722.50p1728.18p1701.00p1701.00p2,158,195
Nov 11, 20241725.50p1742.00p1720.00p1731.50p1,141,199
Nov 8, 20241712.50p1725.34p1710.44p1719.00p2,324,365
Nov 7, 20241721.50p1734.00p1703.86p1712.00p2,180,081
Nov 6, 20241733.00p1756.50p1704.50p1720.00p4,410,531
Nov 5, 20241764.00p1780.50p1750.50p1750.50p3,081,183
Nov 4, 20241770.50p1791.00p1765.50p1766.00p1,310,844
Nov 1, 20241760.50p1788.50p1760.00p1777.50p1,259,232
Oct 31, 20241797.50p1799.00p1748.50p1761.00p4,166,512
Oct 30, 20241802.50p1841.00p1802.00p1813.00p2,095,383
Oct 29, 20241847.00p1848.50p1804.00p1808.50p2,190,219
Oct 28, 20241834.50p1853.50p1829.50p1844.00p2,048,222
Oct 25, 20241824.50p1838.00p1813.76p1829.00p2,006,162
Oct 24, 20241892.50p1895.50p1841.50p1847.00p2,036,027
Oct 23, 20241878.00p1894.00p1875.00p1892.50p7,796,902
Oct 22, 20241891.00p1898.50p1860.00p1879.50p1,786,448
123456
Showing 1 to 50 of 254

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.