1. Share Prices

  2. Sse PLC (SSE)

1,747.00p+37.00 (+2.16%)22 Nov 2024, 18:44
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
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
Oct 21, 20241911.00p1915.00p1887.50p1898.00p2,240,728
Oct 18, 20241920.00p1923.50p1899.50p1905.00p16,534,155
Oct 17, 20241936.50p1943.50p1919.00p1932.00p2,862,449
Oct 16, 20241911.00p1940.50p1901.00p1932.00p3,311,640
Oct 15, 20241884.00p1933.50p1880.00p1898.50p12,652,515
Oct 14, 20241853.00p1880.00p1840.00p1874.00p4,575,832
Oct 11, 20241827.00p1833.00p1815.50p1830.00p1,523,444
Oct 10, 20241834.00p1845.00p1818.00p1827.00p2,332,883
Oct 9, 20241826.50p1843.00p1824.00p1835.00p2,259,433
Oct 8, 20241830.00p1833.00p1813.00p1818.50p4,856,259
Oct 7, 20241842.50p1845.50p1820.50p1822.50p2,151,137
Oct 4, 20241868.50p1875.00p1829.46p1838.00p5,021,889
Oct 3, 20241901.00p1918.00p1883.00p1890.50p3,700,121
Oct 2, 20241906.50p1912.50p1866.50p1874.00p4,697,923
Oct 1, 20241900.50p1916.00p1886.00p1911.50p3,479,300
Sep 30, 20241896.00p1906.00p1883.00p1883.00p4,321,714
Sep 27, 20241942.50p1951.00p1912.00p1912.00p3,131,695
Sep 26, 20241969.00p1977.00p1936.50p1945.00p3,286,539
Sep 25, 20241939.00p1955.00p1935.00p1955.00p1,956,915
Sep 24, 20241949.00p1951.00p1923.50p1949.50p1,642,181
Sep 23, 20241936.00p1967.50p1930.00p1952.50p1,615,358
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
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.