Shares Magazine
1,553.50p+20.00 (+0.71%)11 Apr 2025, 18:00
Sse PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1551.00p | 1567.00p | 1532.00p | 1553.50p | 6,548,562 |
| Apr 10, 2025 | 1546.00p | 1558.00p | 1521.50p | 1533.50p | 3,231,348 |
| Apr 9, 2025 | 1526.50p | 1535.50p | 1495.10p | 1496.50p | 3,882,051 |
| Apr 8, 2025 | 1505.00p | 1560.00p | 1468.00p | 1542.00p | 8,721,864 |
| Apr 7, 2025 | 1566.50p | 1569.00p | 1505.50p | 1505.50p | 6,382,791 |
| Apr 4, 2025 | 1671.50p | 1714.50p | 1601.00p | 1601.00p | 7,308,383 |
| Apr 3, 2025 | 1578.00p | 1662.50p | 1572.50p | 1653.00p | 5,067,516 |
| Apr 2, 2025 | 1569.50p | 1601.16p | 1554.50p | 1574.00p | 4,383,836 |
| Apr 1, 2025 | 1597.00p | 1600.00p | 1578.50p | 1580.50p | 2,601,005 |
| Mar 31, 2025 | 1611.50p | 1626.50p | 1586.50p | 1594.00p | 2,542,675 |
| Mar 28, 2025 | 1563.00p | 1612.50p | 1561.00p | 1606.00p | 3,150,381 |
| Mar 27, 2025 | 1543.50p | 1563.00p | 1537.00p | 1546.50p | 3,268,308 |
| Mar 26, 2025 | 1530.00p | 1553.00p | 1521.00p | 1547.00p | 3,050,795 |
| Mar 25, 2025 | 1541.50p | 1556.50p | 1526.50p | 1527.50p | 5,801,796 |
| Mar 24, 2025 | 1555.50p | 1568.00p | 1532.50p | 1537.50p | 1,139,627 |
| Mar 21, 2025 | 1569.50p | 1584.50p | 1545.00p | 1556.50p | 8,788,096 |
| Mar 20, 2025 | 1526.50p | 1570.50p | 1525.00p | 1568.50p | 4,236,448 |
| Mar 19, 2025 | 1527.50p | 1529.00p | 1507.00p | 1521.50p | 1,242,516 |
| Mar 18, 2025 | 1520.50p | 1530.50p | 1508.00p | 1525.50p | 1,961,244 |
| Mar 17, 2025 | 1525.50p | 1538.50p | 1517.00p | 1517.00p | 3,135,643 |
| Mar 14, 2025 | 1502.00p | 1524.00p | 1486.00p | 1524.00p | 3,483,440 |
| Mar 13, 2025 | 1504.50p | 1510.00p | 1487.00p | 1499.50p | 2,345,538 |
| Mar 12, 2025 | 1495.00p | 1511.50p | 1487.00p | 1507.00p | 2,953,326 |
| Mar 11, 2025 | 1478.50p | 1494.50p | 1472.00p | 1493.00p | 2,653,756 |
| Mar 10, 2025 | 1463.00p | 1493.00p | 1459.00p | 1478.00p | 10,392,148 |
| Mar 7, 2025 | 1467.50p | 1472.00p | 1448.00p | 1470.50p | 2,148,801 |
| Mar 6, 2025 | 1460.50p | 1471.50p | 1446.89p | 1463.50p | 2,491,120 |
| Mar 5, 2025 | 1488.50p | 1493.50p | 1466.00p | 1469.50p | 2,747,184 |
| Mar 4, 2025 | 1509.00p | 1525.00p | 1497.89p | 1505.50p | 1,867,488 |
| Mar 3, 2025 | 1520.50p | 1530.50p | 1495.50p | 1507.50p | 5,294,065 |
| Feb 28, 2025 | 1485.50p | 1528.00p | 1485.00p | 1528.00p | 7,832,962 |
| Feb 27, 2025 | 1515.50p | 1519.00p | 1487.50p | 1490.00p | 2,886,401 |
| Feb 26, 2025 | 1510.00p | 1531.50p | 1510.00p | 1521.50p | 4,068,732 |
| Feb 25, 2025 | 1526.00p | 1532.50p | 1507.50p | 1507.50p | 1,888,627 |
| Feb 24, 2025 | 1504.00p | 1527.00p | 1500.50p | 1526.00p | 1,417,715 |
| Feb 21, 2025 | 1471.00p | 1498.00p | 1471.00p | 1494.50p | 2,097,265 |
| Feb 20, 2025 | 1485.00p | 1487.50p | 1468.19p | 1475.50p | 4,212,148 |
| Feb 19, 2025 | 1463.50p | 1491.00p | 1460.50p | 1480.50p | 1,836,672 |
| Feb 18, 2025 | 1492.50p | 1496.00p | 1463.00p | 1463.50p | 3,163,070 |
| Feb 17, 2025 | 1501.50p | 1506.50p | 1489.09p | 1497.00p | 1,604,289 |
| Feb 14, 2025 | 1513.00p | 1522.50p | 1504.34p | 1507.50p | 6,471,040 |
| Feb 13, 2025 | 1500.50p | 1514.50p | 1490.00p | 1507.00p | 3,561,600 |
| Feb 12, 2025 | 1518.50p | 1539.80p | 1493.50p | 1498.00p | 7,264,036 |
| Feb 11, 2025 | 1546.00p | 1553.00p | 1517.50p | 1519.50p | 3,774,153 |
| Feb 10, 2025 | 1555.50p | 1561.00p | 1526.50p | 1542.00p | 3,708,841 |
| Feb 7, 2025 | 1568.50p | 1588.50p | 1543.50p | 1560.00p | 9,266,308 |
| Feb 6, 2025 | 1617.50p | 1629.50p | 1568.50p | 1568.50p | 3,397,842 |
| Feb 5, 2025 | 1609.50p | 1637.50p | 1600.16p | 1621.50p | 2,622,627 |
| Feb 4, 2025 | 1623.00p | 1637.50p | 1604.50p | 1615.00p | 10,411,970 |
| Feb 3, 2025 | 1620.00p | 1632.50p | 1610.00p | 1625.00p | 3,461,772 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.