SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,887.00 | 1,895.11 | 1,883.00 | 1,893.00 | 1,774.61 | 1,416,918 |
| 2024-08-30 | 1,882.50 | 1,903.50 | 1,882.00 | 1,887.00 | 1,768.99 | 3,608,183 |
| 2024-08-29 | 1,886.00 | 1,897.00 | 1,868.50 | 1,874.00 | 1,756.80 | 1,238,568 |
| 2024-08-28 | 1,879.50 | 1,884.50 | 1,869.71 | 1,882.00 | 1,764.30 | 1,484,665 |
| 2024-08-27 | 1,884.50 | 1,890.50 | 1,871.50 | 1,875.00 | 1,757.74 | 1,026,506 |
| 2024-08-23 | 1,865.50 | 1,886.07 | 1,853.00 | 1,875.50 | 1,758.21 | 1,061,341 |
| 2024-08-22 | 1,858.50 | 1,875.50 | 1,858.50 | 1,866.50 | 1,749.77 | 1,354,550 |
| 2024-08-21 | 1,876.50 | 1,884.50 | 1,855.16 | 1,863.00 | 1,746.49 | 2,031,732 |
| 2024-08-20 | 1,897.00 | 1,901.00 | 1,866.50 | 1,877.50 | 1,760.08 | 1,094,552 |
| 2024-08-19 | 1,889.00 | 1,924.50 | 1,850.50 | 1,898.00 | 1,779.30 | 1,541,643 |
| 2024-08-16 | 1,907.00 | 1,910.00 | 1,884.50 | 1,888.00 | 1,769.93 | 1,874,564 |
| 2024-08-15 | 1,909.00 | 1,912.75 | 1,895.50 | 1,903.50 | 1,784.46 | 1,647,563 |
| 2024-08-14 | 1,905.00 | 1,907.00 | 1,882.00 | 1,902.00 | 1,783.05 | 1,055,170 |
| 2024-08-13 | 1,889.00 | 1,900.00 | 1,881.50 | 1,894.50 | 1,776.02 | 1,056,191 |
| 2024-08-12 | 1,869.00 | 1,883.50 | 1,867.50 | 1,878.00 | 1,760.55 | 1,305,177 |
| 2024-08-09 | 1,866.00 | 1,876.50 | 1,854.50 | 1,862.00 | 1,745.55 | 963,758 |
| 2024-08-08 | 1,872.00 | 1,880.00 | 1,857.50 | 1,864.50 | 1,747.90 | 1,831,987 |
| 2024-08-07 | 1,855.00 | 1,879.00 | 1,847.18 | 1,874.00 | 1,756.80 | 3,574,848 |
| 2024-08-06 | 1,856.00 | 1,865.00 | 1,821.50 | 1,846.00 | 1,730.55 | 4,138,704 |
| 2024-08-05 | 1,888.50 | 1,892.50 | 1,850.46 | 1,855.50 | 1,739.46 | 2,869,826 |
| 2024-08-02 | 1,873.00 | 1,921.50 | 1,862.00 | 1,908.00 | 1,788.68 | 2,594,974 |
| 2024-08-01 | 1,881.00 | 1,898.50 | 1,862.50 | 1,877.00 | 1,759.61 | 2,251,702 |
| 2024-07-31 | 1,884.00 | 1,891.27 | 1,863.00 | 1,880.50 | 1,762.90 | 3,762,407 |
| 2024-07-30 | 1,863.00 | 1,878.00 | 1,850.00 | 1,867.00 | 1,750.24 | 4,128,881 |
| 2024-07-29 | 1,845.50 | 1,872.00 | 1,837.86 | 1,858.50 | 1,742.27 | 2,538,173 |
| 2024-07-26 | 1,794.00 | 1,840.50 | 1,793.50 | 1,833.00 | 1,718.37 | 1,586,767 |
| 2024-07-25 | 1,800.00 | 1,811.00 | 1,776.00 | 1,802.50 | 1,689.77 | 1,768,196 |
| 2024-07-24 | 1,844.50 | 1,858.50 | 1,840.00 | 1,848.50 | 1,695.40 | 1,703,199 |
| 2024-07-23 | 1,841.00 | 1,867.77 | 1,834.50 | 1,854.00 | 1,700.44 | 2,161,089 |
| 2024-07-22 | 1,854.50 | 1,862.65 | 1,841.50 | 1,841.50 | 1,688.98 | 2,153,229 |
| 2024-07-19 | 1,845.50 | 1,867.50 | 1,824.50 | 1,839.50 | 1,687.14 | 3,604,452 |
| 2024-07-18 | 1,833.50 | 1,872.76 | 1,819.50 | 1,864.00 | 1,709.62 | 1,716,692 |
| 2024-07-17 | 1,821.00 | 1,840.50 | 1,813.50 | 1,836.00 | 1,683.93 | 2,483,939 |
| 2024-07-16 | 1,813.00 | 1,832.50 | 1,802.00 | 1,825.00 | 1,673.85 | 1,662,722 |
| 2024-07-15 | 1,862.50 | 1,880.50 | 1,814.50 | 1,821.50 | 1,670.64 | 4,912,005 |
| 2024-07-12 | 1,880.00 | 1,893.00 | 1,855.00 | 1,869.00 | 1,714.20 | 1,375,631 |
| 2024-07-11 | 1,854.50 | 1,893.35 | 1,831.00 | 1,876.50 | 1,721.08 | 1,724,919 |
| 2024-07-10 | 1,833.00 | 1,848.50 | 1,814.00 | 1,842.50 | 1,689.90 | 1,607,881 |
| 2024-07-09 | 1,831.50 | 1,850.00 | 1,824.50 | 1,825.00 | 1,673.85 | 1,594,182 |
| 2024-07-08 | 1,847.50 | 1,855.50 | 1,829.00 | 1,829.00 | 1,677.51 | 1,768,834 |
| 2024-07-05 | 1,843.00 | 1,856.50 | 1,825.00 | 1,855.00 | 1,701.36 | 1,874,090 |
| 2024-07-04 | 1,816.00 | 1,837.00 | 1,803.50 | 1,836.50 | 1,684.39 | 1,329,730 |
| 2024-07-03 | 1,796.00 | 1,816.72 | 1,782.50 | 1,814.50 | 1,664.21 | 3,621,772 |
| 2024-07-02 | 1,790.50 | 1,810.00 | 1,782.00 | 1,785.50 | 1,637.62 | 1,689,673 |
| 2024-07-01 | 1,789.00 | 1,819.00 | 1,785.00 | 1,799.00 | 1,650.00 | 1,353,991 |
| 2024-06-28 | 1,786.50 | 1,801.00 | 1,776.00 | 1,789.50 | 1,641.29 | 1,937,985 |
| 2024-06-27 | 1,811.50 | 1,816.50 | 1,774.50 | 1,785.00 | 1,637.16 | 1,675,822 |
| 2024-06-26 | 1,835.00 | 1,838.50 | 1,802.50 | 1,808.50 | 1,658.71 | 4,146,509 |
| 2024-06-25 | 1,831.00 | 1,843.00 | 1,815.00 | 1,828.00 | 1,676.60 | 1,921,637 |
| 2024-06-24 | 1,823.00 | 1,851.50 | 1,806.00 | 1,826.00 | 1,674.76 | 1,221,144 |
| 2024-06-21 | 1,840.50 | 1,845.78 | 1,820.00 | 1,824.00 | 1,672.93 | 5,945,557 |
| 2024-06-20 | 1,806.00 | 1,843.00 | 1,794.50 | 1,840.00 | 1,687.60 | 3,139,282 |
| 2024-06-19 | 1,800.00 | 1,807.50 | 1,788.47 | 1,805.50 | 1,655.96 | 5,764,310 |
| 2024-06-18 | 1,752.00 | 1,802.50 | 1,746.00 | 1,800.00 | 1,650.92 | 3,254,207 |
| 2024-06-17 | 1,774.00 | 1,774.50 | 1,730.00 | 1,739.00 | 1,594.97 | 3,841,480 |
| 2024-06-14 | 1,779.50 | 1,784.50 | 1,761.00 | 1,767.00 | 1,620.65 | 1,976,738 |
| 2024-06-13 | 1,767.00 | 1,786.83 | 1,758.50 | 1,779.00 | 1,631.66 | 1,256,962 |
| 2024-06-12 | 1,781.50 | 1,800.00 | 1,759.00 | 1,771.00 | 1,624.32 | 2,445,609 |
| 2024-06-11 | 1,799.50 | 1,816.00 | 1,755.00 | 1,770.00 | 1,623.40 | 2,917,452 |
| 2024-06-10 | 1,773.50 | 1,798.00 | 1,759.00 | 1,789.50 | 1,641.29 | 2,174,845 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.4730 GBP |
| 2025-12-04 | 0.2140 GBP |
| 2025-07-24 | 0.4300 GBP |
| 2025-01-02 | 0.2120 GBP |
| 2024-07-25 | 0.4000 GBP |
| 2024-01-11 | 0.2000 GBP |
| 2023-07-27 | 0.6770 GBP |
| 2023-01-12 | 0.2900 GBP |
| 2022-07-28 | 0.6020 GBP |
| 2022-01-13 | 0.2550 GBP |
| 2021-07-29 | 0.5660 GBP |
| 2021-01-14 | 0.2440 GBP |
| 2020-07-23 | 0.5600 GBP |
| 2020-01-16 | 0.2400 GBP |
| 2019-07-25 | 0.6820 GBP |
| 2019-01-17 | 0.2930 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.