SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,788.50 | 1,799.00 | 1,756.50 | 1,787.00 | 1,638.99 | 2,539,261 |
| 2024-06-06 | 1,787.50 | 1,800.50 | 1,767.00 | 1,784.50 | 1,636.70 | 1,408,830 |
| 2024-06-05 | 1,800.00 | 1,811.50 | 1,782.50 | 1,789.00 | 1,640.83 | 3,488,466 |
| 2024-06-04 | 1,780.00 | 1,799.00 | 1,773.50 | 1,793.50 | 1,644.95 | 4,776,305 |
| 2024-06-03 | 1,779.50 | 1,784.50 | 1,755.75 | 1,777.50 | 1,630.28 | 2,081,720 |
| 2024-05-31 | 1,719.00 | 1,759.50 | 1,705.50 | 1,755.00 | 1,609.64 | 11,629,254 |
| 2024-05-30 | 1,698.50 | 1,716.50 | 1,690.00 | 1,716.00 | 1,573.87 | 8,982,539 |
| 2024-05-29 | 1,738.00 | 1,758.50 | 1,703.72 | 1,704.00 | 1,562.87 | 3,159,843 |
| 2024-05-28 | 1,753.50 | 1,759.50 | 1,730.00 | 1,748.00 | 1,603.22 | 2,945,734 |
| 2024-05-24 | 1,754.50 | 1,780.50 | 1,739.00 | 1,740.50 | 1,596.34 | 2,838,039 |
| 2024-05-23 | 1,815.00 | 1,827.50 | 1,760.00 | 1,769.50 | 1,622.94 | 5,837,989 |
| 2024-05-22 | 1,770.00 | 1,816.50 | 1,753.00 | 1,816.50 | 1,666.05 | 6,561,087 |
| 2024-05-21 | 1,817.00 | 1,827.00 | 1,792.00 | 1,799.00 | 1,650.00 | 2,159,897 |
| 2024-05-20 | 1,837.00 | 1,840.50 | 1,816.00 | 1,816.00 | 1,665.59 | 6,180,337 |
| 2024-05-17 | 1,860.00 | 1,862.50 | 1,825.00 | 1,831.50 | 1,679.81 | 2,089,079 |
| 2024-05-16 | 1,862.00 | 1,867.00 | 1,850.00 | 1,863.50 | 1,709.16 | 2,119,093 |
| 2024-05-15 | 1,838.00 | 1,863.22 | 1,822.50 | 1,862.00 | 1,707.78 | 2,257,063 |
| 2024-05-14 | 1,805.00 | 1,834.00 | 1,789.00 | 1,834.00 | 1,682.10 | 4,160,994 |
| 2024-05-13 | 1,817.50 | 1,828.50 | 1,800.00 | 1,800.00 | 1,650.92 | 1,650,311 |
| 2024-05-10 | 1,801.00 | 1,836.00 | 1,788.00 | 1,812.00 | 1,661.92 | 2,829,462 |
| 2024-05-09 | 1,785.50 | 1,801.00 | 1,763.50 | 1,799.50 | 1,650.46 | 1,930,059 |
| 2024-05-08 | 1,783.50 | 1,800.00 | 1,775.00 | 1,790.00 | 1,641.74 | 4,704,502 |
| 2024-05-07 | 1,732.50 | 1,780.50 | 1,731.50 | 1,780.50 | 1,633.03 | 3,645,564 |
| 2024-05-03 | 1,703.00 | 1,730.00 | 1,685.50 | 1,709.50 | 1,567.91 | 2,143,135 |
| 2024-05-02 | 1,672.00 | 1,706.00 | 1,661.00 | 1,696.00 | 1,555.53 | 4,525,706 |
| 2024-05-01 | 1,666.00 | 1,707.00 | 1,653.50 | 1,672.50 | 1,533.98 | 1,905,395 |
| 2024-04-30 | 1,676.50 | 1,687.00 | 1,645.00 | 1,666.50 | 1,528.47 | 3,228,413 |
| 2024-04-29 | 1,658.00 | 1,691.00 | 1,656.00 | 1,676.50 | 1,537.64 | 3,140,861 |
| 2024-04-26 | 1,656.00 | 1,668.00 | 1,640.50 | 1,655.00 | 1,517.93 | 3,216,983 |
| 2024-04-25 | 1,657.00 | 1,666.50 | 1,634.00 | 1,650.50 | 1,513.80 | 3,627,524 |
| 2024-04-24 | 1,670.00 | 1,671.00 | 1,648.00 | 1,655.00 | 1,517.93 | 3,505,039 |
| 2024-04-23 | 1,683.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,528.93 | 3,378,715 |
| 2024-04-22 | 1,674.00 | 1,684.00 | 1,636.15 | 1,665.00 | 1,527.10 | 2,764,536 |
| 2024-04-19 | 1,652.00 | 1,660.58 | 1,636.00 | 1,660.50 | 1,522.97 | 2,603,528 |
| 2024-04-18 | 1,644.50 | 1,662.50 | 1,635.50 | 1,647.50 | 1,511.05 | 2,190,223 |
| 2024-04-17 | 1,614.50 | 1,634.50 | 1,598.00 | 1,619.50 | 1,485.37 | 3,893,639 |
| 2024-04-16 | 1,641.00 | 1,661.00 | 1,619.00 | 1,623.50 | 1,489.03 | 5,158,509 |
| 2024-04-15 | 1,664.50 | 1,677.50 | 1,648.00 | 1,650.00 | 1,513.34 | 2,413,194 |
| 2024-04-12 | 1,621.00 | 1,677.00 | 1,616.50 | 1,667.00 | 1,528.93 | 3,538,225 |
| 2024-04-11 | 1,581.50 | 1,623.00 | 1,572.00 | 1,608.50 | 1,475.28 | 3,028,895 |
| 2024-04-10 | 1,612.50 | 1,626.00 | 1,570.00 | 1,587.50 | 1,456.02 | 1,973,004 |
| 2024-04-09 | 1,602.00 | 1,616.00 | 1,593.50 | 1,606.50 | 1,473.44 | 2,832,548 |
| 2024-04-08 | 1,591.00 | 1,611.00 | 1,586.50 | 1,607.00 | 1,473.90 | 1,485,750 |
| 2024-04-05 | 1,613.00 | 1,635.50 | 1,582.00 | 1,589.50 | 1,457.85 | 4,187,999 |
| 2024-04-04 | 1,614.50 | 1,638.00 | 1,603.50 | 1,625.50 | 1,490.87 | 1,979,018 |
| 2024-04-03 | 1,631.00 | 1,634.49 | 1,608.50 | 1,613.50 | 1,479.86 | 1,926,038 |
| 2024-04-02 | 1,650.00 | 1,651.00 | 1,632.00 | 1,633.00 | 1,497.75 | 2,089,036 |
| 2024-03-28 | 1,668.00 | 1,678.50 | 1,630.58 | 1,650.00 | 1,513.34 | 2,306,199 |
| 2024-03-27 | 1,617.50 | 1,662.00 | 1,613.00 | 1,658.00 | 1,520.68 | 2,238,902 |
| 2024-03-26 | 1,619.00 | 1,632.50 | 1,602.85 | 1,613.00 | 1,479.40 | 3,791,045 |
| 2024-03-25 | 1,620.00 | 1,629.00 | 1,606.50 | 1,622.50 | 1,488.12 | 7,317,358 |
| 2024-03-22 | 1,624.00 | 1,628.00 | 1,612.50 | 1,619.00 | 1,484.91 | 3,958,650 |
| 2024-03-21 | 1,622.00 | 1,639.50 | 1,612.75 | 1,619.00 | 1,484.91 | 11,206,005 |
| 2024-03-20 | 1,597.50 | 1,631.50 | 1,595.00 | 1,617.50 | 1,483.53 | 1,619,063 |
| 2024-03-19 | 1,604.50 | 1,619.00 | 1,586.50 | 1,598.00 | 1,465.65 | 2,507,699 |
| 2024-03-18 | 1,582.00 | 1,612.00 | 1,576.00 | 1,609.00 | 1,475.74 | 5,575,485 |
| 2024-03-15 | 1,582.00 | 1,598.50 | 1,571.50 | 1,583.00 | 1,451.89 | 6,814,850 |
| 2024-03-14 | 1,577.00 | 1,606.50 | 1,511.00 | 1,584.00 | 1,452.81 | 3,026,366 |
| 2024-03-13 | 1,595.50 | 1,605.00 | 1,568.00 | 1,577.00 | 1,446.39 | 4,842,990 |
| 2024-03-12 | 1,621.00 | 1,628.50 | 1,580.50 | 1,582.00 | 1,450.97 | 3,722,264 |
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.