SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,844.50 | 1,872.00 | 1,831.50 | 1,870.00 | 1,696.71 | 2,858,258 |
| 2023-12-12 | 1,850.00 | 1,864.00 | 1,838.50 | 1,845.50 | 1,674.48 | 3,071,548 |
| 2023-12-11 | 1,877.00 | 1,884.50 | 1,830.00 | 1,850.00 | 1,678.56 | 2,298,147 |
| 2023-12-08 | 1,863.50 | 1,883.50 | 1,847.00 | 1,882.50 | 1,708.05 | 2,454,948 |
| 2023-12-07 | 1,874.50 | 1,886.00 | 1,858.50 | 1,870.00 | 1,696.71 | 3,884,514 |
| 2023-12-06 | 1,879.00 | 1,888.50 | 1,855.50 | 1,870.00 | 1,696.71 | 3,308,214 |
| 2023-12-05 | 1,838.50 | 1,872.59 | 1,829.00 | 1,872.50 | 1,698.97 | 3,037,682 |
| 2023-12-04 | 1,841.50 | 1,856.50 | 1,831.50 | 1,850.00 | 1,678.56 | 8,116,390 |
| 2023-12-01 | 1,830.00 | 1,845.50 | 1,826.50 | 1,845.00 | 1,674.02 | 1,599,586 |
| 2023-11-30 | 1,822.00 | 1,834.50 | 1,809.00 | 1,832.50 | 1,662.68 | 5,736,079 |
| 2023-11-29 | 1,827.00 | 1,834.50 | 1,818.00 | 1,830.50 | 1,660.87 | 1,696,187 |
| 2023-11-28 | 1,821.00 | 1,840.50 | 1,810.00 | 1,825.00 | 1,655.88 | 1,968,257 |
| 2023-11-27 | 1,822.00 | 1,838.50 | 1,809.00 | 1,825.50 | 1,656.33 | 1,784,038 |
| 2023-11-24 | 1,811.50 | 1,825.50 | 1,798.50 | 1,820.00 | 1,651.34 | 4,524,093 |
| 2023-11-23 | 1,795.50 | 1,813.50 | 1,790.00 | 1,806.00 | 1,638.64 | 1,261,411 |
| 2023-11-22 | 1,793.50 | 1,851.50 | 1,781.00 | 1,790.00 | 1,624.12 | 1,648,793 |
| 2023-11-21 | 1,795.50 | 1,806.00 | 1,779.50 | 1,789.50 | 1,623.67 | 1,834,187 |
| 2023-11-20 | 1,792.00 | 1,808.00 | 1,777.50 | 1,789.00 | 1,623.21 | 1,588,858 |
| 2023-11-17 | 1,781.50 | 1,798.13 | 1,763.50 | 1,795.00 | 1,628.66 | 1,886,539 |
| 2023-11-16 | 1,789.00 | 1,809.53 | 1,740.50 | 1,771.00 | 1,606.88 | 2,784,389 |
| 2023-11-15 | 1,735.00 | 1,769.50 | 1,705.00 | 1,751.00 | 1,588.73 | 2,691,128 |
| 2023-11-14 | 1,688.00 | 1,717.00 | 1,671.50 | 1,711.50 | 1,552.89 | 2,704,608 |
| 2023-11-13 | 1,678.50 | 1,690.00 | 1,664.00 | 1,676.50 | 1,521.14 | 3,330,950 |
| 2023-11-10 | 1,661.00 | 1,680.00 | 1,652.00 | 1,680.00 | 1,524.31 | 3,599,937 |
| 2023-11-09 | 1,631.00 | 1,663.50 | 1,623.50 | 1,661.50 | 1,507.53 | 2,793,804 |
| 2023-11-08 | 1,654.00 | 1,654.00 | 1,615.00 | 1,627.50 | 1,476.68 | 3,538,355 |
| 2023-11-07 | 1,664.50 | 1,684.50 | 1,648.25 | 1,661.50 | 1,507.53 | 3,288,913 |
| 2023-11-06 | 1,688.00 | 1,701.00 | 1,669.00 | 1,671.00 | 1,516.15 | 8,863,683 |
| 2023-11-03 | 1,687.00 | 1,712.00 | 1,670.00 | 1,691.00 | 1,534.29 | 2,042,434 |
| 2023-11-02 | 1,663.00 | 1,687.50 | 1,643.00 | 1,683.50 | 1,527.49 | 3,463,404 |
| 2023-11-01 | 1,635.50 | 1,655.00 | 1,605.00 | 1,653.00 | 1,499.82 | 3,585,508 |
| 2023-10-31 | 1,628.50 | 1,643.00 | 1,605.00 | 1,633.00 | 1,481.67 | 4,956,667 |
| 2023-10-30 | 1,621.00 | 1,631.50 | 1,607.50 | 1,620.00 | 1,469.87 | 2,268,494 |
| 2023-10-27 | 1,614.50 | 1,627.50 | 1,605.00 | 1,606.50 | 1,457.62 | 893,270 |
| 2023-10-26 | 1,606.00 | 1,625.50 | 1,596.00 | 1,613.50 | 1,463.98 | 6,755,948 |
| 2023-10-25 | 1,597.00 | 1,610.50 | 1,586.00 | 1,608.00 | 1,458.99 | 1,987,348 |
| 2023-10-24 | 1,560.00 | 1,600.00 | 1,550.50 | 1,596.00 | 1,448.10 | 1,416,756 |
| 2023-10-23 | 1,568.50 | 1,580.00 | 1,542.00 | 1,566.50 | 1,421.33 | 935,525 |
| 2023-10-20 | 1,573.00 | 1,585.00 | 1,558.00 | 1,575.00 | 1,429.04 | 1,807,240 |
| 2023-10-19 | 1,580.00 | 1,600.50 | 1,570.50 | 1,587.00 | 1,439.93 | 1,569,704 |
| 2023-10-18 | 1,572.00 | 1,592.00 | 1,568.00 | 1,582.50 | 1,435.85 | 2,226,804 |
| 2023-10-17 | 1,574.50 | 1,606.50 | 1,563.50 | 1,590.00 | 1,442.65 | 2,515,085 |
| 2023-10-16 | 1,581.00 | 1,597.00 | 1,572.50 | 1,584.00 | 1,437.21 | 3,230,656 |
| 2023-10-13 | 1,570.50 | 1,600.00 | 1,560.50 | 1,580.50 | 1,434.03 | 1,471,610 |
| 2023-10-12 | 1,598.50 | 1,608.00 | 1,576.00 | 1,576.00 | 1,429.95 | 2,133,725 |
| 2023-10-11 | 1,567.50 | 1,598.50 | 1,562.00 | 1,587.50 | 1,440.39 | 1,887,828 |
| 2023-10-10 | 1,541.50 | 1,577.00 | 1,520.00 | 1,569.00 | 1,423.60 | 2,149,179 |
| 2023-10-09 | 1,521.00 | 1,547.00 | 1,520.50 | 1,527.50 | 1,385.95 | 2,122,759 |
| 2023-10-06 | 1,519.50 | 1,522.14 | 1,485.00 | 1,519.50 | 1,378.69 | 1,351,724 |
| 2023-10-05 | 1,517.50 | 1,523.35 | 1,497.50 | 1,514.50 | 1,374.15 | 2,806,440 |
| 2023-10-04 | 1,500.00 | 1,543.50 | 1,499.95 | 1,508.00 | 1,368.25 | 9,440,609 |
| 2023-10-03 | 1,546.00 | 1,549.00 | 1,507.63 | 1,520.50 | 1,379.59 | 2,260,911 |
| 2023-10-02 | 1,613.50 | 1,623.50 | 1,552.50 | 1,552.50 | 1,408.63 | 2,265,254 |
| 2023-09-29 | 1,603.00 | 1,634.50 | 1,603.00 | 1,610.00 | 1,460.80 | 2,521,703 |
| 2023-09-28 | 1,615.50 | 1,630.50 | 1,600.50 | 1,602.00 | 1,453.54 | 1,891,493 |
| 2023-09-27 | 1,650.00 | 1,654.00 | 1,617.50 | 1,618.50 | 1,468.51 | 1,472,366 |
| 2023-09-26 | 1,644.50 | 1,672.00 | 1,635.50 | 1,659.50 | 1,505.71 | 1,753,170 |
| 2023-09-25 | 1,671.00 | 1,674.50 | 1,639.00 | 1,651.50 | 1,498.45 | 1,427,411 |
| 2023-09-22 | 1,687.00 | 1,705.00 | 1,668.00 | 1,674.00 | 1,518.87 | 2,535,303 |
| 2023-09-21 | 1,687.50 | 1,716.00 | 1,687.50 | 1,698.50 | 1,541.10 | 4,079,351 |
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.