1,905.00p-27.00 (-1.40%)18 Oct 2024, 18:45
Sse PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 23, 2024 | 1936.00p | 1967.50p | 1930.00p | 1952.50p | 1,615,358 |
Sep 20, 2024 | 1933.50p | 1952.00p | 1920.00p | 1931.50p | 4,876,569 |
Sep 19, 2024 | 1998.50p | 1999.00p | 1922.50p | 1942.00p | 3,170,901 |
Sep 18, 2024 | 2016.00p | 2017.00p | 1989.50p | 1996.50p | 2,560,854 |
Sep 17, 2024 | 2009.00p | 2019.00p | 2000.36p | 2013.00p | 2,339,495 |
Sep 16, 2024 | 1985.50p | 2003.24p | 1982.50p | 1993.50p | 3,439,290 |
Sep 13, 2024 | 1975.50p | 1993.00p | 1962.50p | 1986.50p | 2,616,283 |
Sep 12, 2024 | 1998.50p | 2002.00p | 1971.00p | 1971.00p | 3,098,401 |
Sep 11, 2024 | 1987.00p | 1991.50p | 1964.00p | 1987.50p | 1,519,398 |
Sep 10, 2024 | 1993.50p | 2001.99p | 1977.00p | 1980.00p | 2,550,995 |
Sep 9, 2024 | 1979.50p | 1995.50p | 1967.00p | 1995.50p | 1,718,110 |
Sep 6, 2024 | 1966.00p | 1978.50p | 1955.50p | 1973.50p | 4,649,054 |
Sep 5, 2024 | 1919.50p | 1976.00p | 1913.50p | 1970.00p | 2,950,757 |
Sep 4, 2024 | 1896.00p | 1950.50p | 1887.00p | 1913.50p | 1,549,535 |
Sep 3, 2024 | 1896.50p | 1916.00p | 1892.50p | 1907.50p | 1,804,406 |
Sep 2, 2024 | 1887.00p | 1895.11p | 1883.00p | 1893.00p | 1,416,924 |
Aug 30, 2024 | 1882.50p | 1903.50p | 1882.00p | 1887.00p | 3,608,188 |
Aug 29, 2024 | 1886.00p | 1897.00p | 1868.50p | 1874.00p | 1,238,569 |
Aug 28, 2024 | 1879.50p | 1884.50p | 1869.71p | 1882.00p | 1,484,668 |
Aug 27, 2024 | 1884.50p | 1890.50p | 1871.50p | 1875.00p | 1,026,515 |
Aug 23, 2024 | 1865.50p | 1886.07p | 1853.00p | 1875.50p | 1,061,344 |
Aug 22, 2024 | 1858.50p | 1875.50p | 1858.50p | 1866.50p | 1,354,557 |
Aug 21, 2024 | 1876.50p | 1884.50p | 1855.16p | 1863.00p | 2,031,736 |
Aug 20, 2024 | 1897.00p | 1901.00p | 1866.50p | 1877.50p | 1,094,557 |
Aug 19, 2024 | 1889.00p | 1924.50p | 1850.50p | 1898.00p | 1,541,651 |
Aug 16, 2024 | 1907.00p | 1910.00p | 1884.50p | 1888.00p | 1,874,567 |
Aug 15, 2024 | 1909.00p | 1912.75p | 1895.50p | 1903.50p | 1,647,569 |
Aug 14, 2024 | 1905.00p | 1907.00p | 1882.00p | 1902.00p | 1,055,171 |
Aug 13, 2024 | 1889.00p | 1900.00p | 1881.50p | 1894.50p | 1,056,197 |
Aug 12, 2024 | 1869.00p | 1883.50p | 1867.50p | 1878.00p | 1,305,183 |
Aug 9, 2024 | 1866.00p | 1876.50p | 1854.50p | 1862.00p | 984,861 |
Aug 8, 2024 | 1872.00p | 1880.00p | 1857.50p | 1864.50p | 1,831,990 |
Aug 7, 2024 | 1855.00p | 1879.00p | 1847.18p | 1874.00p | 3,574,854 |
Aug 6, 2024 | 1856.00p | 1865.00p | 1821.50p | 1846.00p | 4,138,716 |
Aug 5, 2024 | 1888.50p | 1892.50p | 1850.46p | 1855.50p | 2,869,841 |
Aug 2, 2024 | 1873.00p | 1921.50p | 1862.00p | 1908.00p | 2,594,984 |
Aug 1, 2024 | 1881.00p | 1898.50p | 1862.50p | 1877.00p | 2,251,707 |
Jul 31, 2024 | 1884.00p | 1891.27p | 1863.00p | 1880.50p | 3,783,263 |
Jul 30, 2024 | 1863.00p | 1878.00p | 1850.00p | 1867.00p | 2,148,886 |
Jul 29, 2024 | 1845.50p | 1872.00p | 1837.86p | 1858.50p | 2,538,181 |
Jul 26, 2024 | 1794.00p | 1840.50p | 1793.50p | 1833.00p | 1,586,775 |
Jul 25, 2024 | 1800.00p | 1811.00p | 1776.00p | 1802.50p | 1,768,204 |
Jul 24, 2024 | 1844.50p | 1858.50p | 1840.00p | 1848.50p | 1,703,200 |
Jul 23, 2024 | 1841.00p | 1867.77p | 1834.50p | 1854.00p | 2,161,089 |
Jul 22, 2024 | 1854.50p | 1862.65p | 1841.50p | 1841.50p | 2,153,229 |
Jul 19, 2024 | 1845.50p | 1867.50p | 1824.50p | 1839.50p | 3,604,457 |
Jul 18, 2024 | 1833.50p | 1872.76p | 1819.50p | 1864.00p | 1,716,694 |
Jul 17, 2024 | 1821.00p | 1840.50p | 1813.50p | 1836.00p | 2,483,939 |
Jul 16, 2024 | 1813.00p | 1832.50p | 1802.00p | 1825.00p | 1,662,731 |
Jul 15, 2024 | 1862.50p | 1880.50p | 1814.50p | 1821.50p | 4,912,018 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.