SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,647.50 | 1,655.00 | 1,612.68 | 1,613.00 | 1,479.40 | 3,389,841 |
| 2024-03-08 | 1,663.00 | 1,676.00 | 1,642.47 | 1,650.00 | 1,513.34 | 1,905,292 |
| 2024-03-07 | 1,666.00 | 1,686.50 | 1,660.00 | 1,661.50 | 1,523.89 | 4,232,999 |
| 2024-03-06 | 1,655.50 | 1,697.50 | 1,644.50 | 1,668.50 | 1,530.31 | 3,561,851 |
| 2024-03-05 | 1,625.00 | 1,663.50 | 1,621.50 | 1,658.50 | 1,521.14 | 2,557,682 |
| 2024-03-04 | 1,642.50 | 1,648.76 | 1,610.00 | 1,624.50 | 1,489.95 | 2,114,693 |
| 2024-03-01 | 1,632.00 | 1,654.50 | 1,615.50 | 1,642.00 | 1,506.00 | 2,761,204 |
| 2024-02-29 | 1,618.00 | 1,643.50 | 1,585.72 | 1,625.50 | 1,490.87 | 6,197,021 |
| 2024-02-28 | 1,606.00 | 1,614.50 | 1,583.50 | 1,612.50 | 1,478.95 | 4,163,443 |
| 2024-02-27 | 1,559.50 | 1,594.32 | 1,550.50 | 1,594.00 | 1,461.98 | 3,458,125 |
| 2024-02-26 | 1,586.50 | 1,596.50 | 1,562.25 | 1,564.00 | 1,434.46 | 18,324,350 |
| 2024-02-23 | 1,577.00 | 1,588.00 | 1,571.00 | 1,586.50 | 1,455.10 | 2,608,873 |
| 2024-02-22 | 1,609.50 | 1,628.00 | 1,568.00 | 1,578.00 | 1,447.30 | 6,325,987 |
| 2024-02-21 | 1,603.50 | 1,612.00 | 1,599.50 | 1,609.50 | 1,476.19 | 10,201,624 |
| 2024-02-20 | 1,599.50 | 1,620.50 | 1,585.50 | 1,609.50 | 1,476.19 | 2,478,723 |
| 2024-02-19 | 1,609.50 | 1,622.20 | 1,585.50 | 1,598.00 | 1,465.65 | 4,366,579 |
| 2024-02-16 | 1,588.00 | 1,601.00 | 1,575.50 | 1,595.50 | 1,463.35 | 4,008,162 |
| 2024-02-15 | 1,575.50 | 1,601.71 | 1,560.50 | 1,585.50 | 1,454.18 | 3,225,336 |
| 2024-02-14 | 1,550.00 | 1,584.00 | 1,537.50 | 1,570.00 | 1,439.97 | 3,345,790 |
| 2024-02-13 | 1,562.00 | 1,582.50 | 1,543.50 | 1,547.00 | 1,418.87 | 2,049,741 |
| 2024-02-12 | 1,559.00 | 1,573.50 | 1,547.50 | 1,564.00 | 1,434.46 | 5,121,993 |
| 2024-02-09 | 1,573.50 | 1,576.50 | 1,553.50 | 1,557.00 | 1,428.04 | 6,776,071 |
| 2024-02-08 | 1,581.50 | 1,641.50 | 1,561.50 | 1,575.50 | 1,445.01 | 12,317,562 |
| 2024-02-07 | 1,678.50 | 1,686.50 | 1,650.00 | 1,653.00 | 1,516.09 | 1,874,314 |
| 2024-02-06 | 1,675.50 | 1,690.50 | 1,659.00 | 1,669.50 | 1,531.22 | 2,787,140 |
| 2024-02-05 | 1,670.00 | 1,697.24 | 1,658.00 | 1,679.00 | 1,539.94 | 8,622,015 |
| 2024-02-02 | 1,679.50 | 1,691.50 | 1,657.00 | 1,668.50 | 1,530.31 | 2,988,687 |
| 2024-02-01 | 1,671.50 | 1,684.50 | 1,659.00 | 1,670.50 | 1,532.14 | 5,904,968 |
| 2024-01-31 | 1,670.00 | 1,690.00 | 1,659.50 | 1,685.00 | 1,545.44 | 2,954,987 |
| 2024-01-30 | 1,676.00 | 1,693.50 | 1,666.50 | 1,678.00 | 1,539.02 | 3,529,922 |
| 2024-01-29 | 1,695.00 | 1,710.00 | 1,658.33 | 1,674.50 | 1,535.81 | 6,301,378 |
| 2024-01-26 | 1,740.00 | 1,758.00 | 1,697.86 | 1,698.00 | 1,557.36 | 5,284,060 |
| 2024-01-25 | 1,738.50 | 1,750.50 | 1,728.00 | 1,739.00 | 1,594.97 | 1,661,586 |
| 2024-01-24 | 1,747.50 | 1,759.50 | 1,729.00 | 1,740.00 | 1,595.89 | 4,716,758 |
| 2024-01-23 | 1,751.00 | 1,755.00 | 1,731.50 | 1,739.50 | 1,595.43 | 9,964,633 |
| 2024-01-22 | 1,752.50 | 1,769.50 | 1,729.00 | 1,745.50 | 1,600.93 | 2,817,198 |
| 2024-01-19 | 1,738.00 | 1,763.00 | 1,725.50 | 1,757.00 | 1,611.48 | 7,389,432 |
| 2024-01-18 | 1,732.00 | 1,750.50 | 1,714.50 | 1,736.00 | 1,592.22 | 3,073,881 |
| 2024-01-17 | 1,750.00 | 1,777.50 | 1,721.00 | 1,740.00 | 1,595.89 | 7,317,605 |
| 2024-01-16 | 1,783.00 | 1,800.50 | 1,757.00 | 1,766.50 | 1,620.19 | 6,921,447 |
| 2024-01-15 | 1,800.00 | 1,811.00 | 1,775.50 | 1,789.50 | 1,641.29 | 2,764,111 |
| 2024-01-12 | 1,813.00 | 1,826.50 | 1,780.00 | 1,795.50 | 1,646.79 | 5,219,586 |
| 2024-01-11 | 1,852.00 | 1,853.00 | 1,800.00 | 1,805.00 | 1,655.50 | 2,682,000 |
| 2024-01-10 | 1,880.00 | 1,895.00 | 1,862.00 | 1,863.00 | 1,690.35 | 1,695,912 |
| 2024-01-09 | 1,862.50 | 1,883.50 | 1,847.00 | 1,883.50 | 1,708.95 | 2,346,468 |
| 2024-01-08 | 1,855.00 | 1,864.50 | 1,847.00 | 1,860.00 | 1,687.63 | 2,005,013 |
| 2024-01-05 | 1,837.50 | 1,862.50 | 1,830.50 | 1,858.00 | 1,685.82 | 2,565,079 |
| 2024-01-04 | 1,835.50 | 1,846.00 | 1,819.00 | 1,846.00 | 1,674.93 | 12,700,109 |
| 2024-01-03 | 1,838.00 | 1,850.50 | 1,814.50 | 1,830.00 | 1,660.41 | 15,644,139 |
| 2024-01-02 | 1,866.00 | 1,867.50 | 1,828.00 | 1,838.00 | 1,667.67 | 10,757,520 |
| 2023-12-29 | 1,868.00 | 1,869.50 | 1,856.00 | 1,856.00 | 1,684.00 | 559,597 |
| 2023-12-28 | 1,854.00 | 1,861.50 | 1,845.00 | 1,856.50 | 1,684.46 | 7,251,581 |
| 2023-12-27 | 1,841.00 | 1,866.00 | 1,835.50 | 1,852.00 | 1,680.37 | 876,780 |
| 2023-12-22 | 1,844.00 | 1,856.00 | 1,843.00 | 1,852.00 | 1,680.37 | 2,101,829 |
| 2023-12-21 | 1,846.00 | 1,863.00 | 1,836.00 | 1,850.00 | 1,678.56 | 992,248 |
| 2023-12-20 | 1,859.50 | 1,868.00 | 1,829.00 | 1,851.50 | 1,679.92 | 3,506,581 |
| 2023-12-19 | 1,853.50 | 1,865.00 | 1,834.50 | 1,840.50 | 1,669.94 | 2,657,221 |
| 2023-12-18 | 1,862.00 | 1,884.50 | 1,846.00 | 1,847.50 | 1,676.29 | 1,875,105 |
| 2023-12-15 | 1,895.50 | 1,907.50 | 1,854.50 | 1,873.00 | 1,699.43 | 10,342,888 |
| 2023-12-14 | 1,905.50 | 1,932.50 | 1,858.50 | 1,896.00 | 1,720.30 | 3,440,219 |
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.