SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,681.00 | 1,708.00 | 1,677.00 | 1,702.50 | 1,544.73 | 2,234,512 |
| 2023-09-19 | 1,659.00 | 1,668.00 | 1,653.00 | 1,658.50 | 1,504.81 | 1,765,012 |
| 2023-09-18 | 1,661.50 | 1,677.00 | 1,647.50 | 1,655.00 | 1,501.63 | 1,139,444 |
| 2023-09-15 | 1,675.50 | 1,680.00 | 1,662.37 | 1,668.50 | 1,513.88 | 4,461,742 |
| 2023-09-14 | 1,620.50 | 1,671.00 | 1,619.00 | 1,668.00 | 1,513.43 | 2,421,129 |
| 2023-09-13 | 1,620.50 | 1,623.50 | 1,590.50 | 1,617.50 | 1,467.61 | 1,787,687 |
| 2023-09-12 | 1,627.00 | 1,633.50 | 1,615.43 | 1,620.00 | 1,469.87 | 2,127,901 |
| 2023-09-11 | 1,625.50 | 1,638.12 | 1,616.72 | 1,624.50 | 1,473.96 | 790,608 |
| 2023-09-08 | 1,620.00 | 1,631.50 | 1,607.00 | 1,626.50 | 1,475.77 | 2,973,191 |
| 2023-09-07 | 1,586.50 | 1,619.50 | 1,571.50 | 1,617.50 | 1,467.61 | 1,407,626 |
| 2023-09-06 | 1,577.50 | 1,592.50 | 1,560.50 | 1,590.00 | 1,442.65 | 1,728,509 |
| 2023-09-05 | 1,605.50 | 1,618.00 | 1,582.00 | 1,582.00 | 1,435.39 | 3,130,100 |
| 2023-09-04 | 1,618.50 | 1,631.50 | 1,607.00 | 1,609.00 | 1,459.89 | 1,034,931 |
| 2023-09-01 | 1,623.00 | 1,634.00 | 1,612.50 | 1,612.50 | 1,463.07 | 1,341,216 |
| 2023-08-31 | 1,629.00 | 1,645.50 | 1,624.00 | 1,626.50 | 1,475.77 | 3,491,614 |
| 2023-08-30 | 1,646.50 | 1,653.00 | 1,616.00 | 1,630.50 | 1,479.40 | 4,002,317 |
| 2023-08-29 | 1,635.00 | 1,656.00 | 1,627.00 | 1,651.00 | 1,498.00 | 3,565,863 |
| 2023-08-25 | 1,608.50 | 1,623.00 | 1,602.00 | 1,616.50 | 1,466.70 | 957,858 |
| 2023-08-24 | 1,604.50 | 1,617.00 | 1,600.50 | 1,609.00 | 1,459.89 | 1,079,992 |
| 2023-08-23 | 1,587.50 | 1,624.00 | 1,585.00 | 1,592.50 | 1,444.92 | 9,721,891 |
| 2023-08-22 | 1,575.00 | 1,581.00 | 1,572.50 | 1,576.50 | 1,430.40 | 1,995,030 |
| 2023-08-21 | 1,583.50 | 1,590.00 | 1,568.00 | 1,568.00 | 1,422.69 | 1,297,588 |
| 2023-08-18 | 1,577.00 | 1,593.00 | 1,566.00 | 1,585.50 | 1,438.57 | 1,886,217 |
| 2023-08-17 | 1,591.00 | 1,595.50 | 1,575.50 | 1,577.50 | 1,431.31 | 1,328,151 |
| 2023-08-16 | 1,590.00 | 1,605.50 | 1,587.81 | 1,598.50 | 1,450.37 | 9,040,679 |
| 2023-08-15 | 1,630.50 | 1,631.50 | 1,594.50 | 1,595.50 | 1,447.64 | 2,627,726 |
| 2023-08-14 | 1,641.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,481.67 | 2,389,389 |
| 2023-08-11 | 1,643.00 | 1,649.50 | 1,635.50 | 1,640.50 | 1,488.47 | 1,226,963 |
| 2023-08-10 | 1,645.50 | 1,646.00 | 1,636.50 | 1,646.00 | 1,493.46 | 1,330,613 |
| 2023-08-09 | 1,638.00 | 1,644.00 | 1,625.50 | 1,639.50 | 1,487.57 | 2,785,539 |
| 2023-08-08 | 1,626.00 | 1,642.00 | 1,623.64 | 1,632.00 | 1,480.76 | 3,624,395 |
| 2023-08-07 | 1,630.00 | 1,631.50 | 1,613.00 | 1,627.00 | 1,476.22 | 2,016,203 |
| 2023-08-04 | 1,617.00 | 1,633.00 | 1,608.50 | 1,631.50 | 1,480.31 | 1,992,434 |
| 2023-08-03 | 1,640.00 | 1,643.50 | 1,612.50 | 1,619.00 | 1,468.97 | 3,241,811 |
| 2023-08-02 | 1,669.00 | 1,670.49 | 1,639.50 | 1,640.00 | 1,488.02 | 4,384,294 |
| 2023-08-01 | 1,685.50 | 1,692.50 | 1,674.00 | 1,678.50 | 1,522.95 | 1,571,422 |
| 2023-07-31 | 1,670.50 | 1,703.50 | 1,670.00 | 1,685.50 | 1,529.30 | 3,311,223 |
| 2023-07-28 | 1,698.50 | 1,707.50 | 1,671.50 | 1,673.00 | 1,517.96 | 1,891,395 |
| 2023-07-27 | 1,745.00 | 1,745.00 | 1,700.53 | 1,701.00 | 1,543.37 | 8,686,414 |
| 2023-07-26 | 1,806.50 | 1,824.33 | 1,792.00 | 1,807.00 | 1,578.12 | 1,616,761 |
| 2023-07-25 | 1,798.00 | 1,812.00 | 1,790.37 | 1,807.00 | 1,578.12 | 3,358,276 |
| 2023-07-24 | 1,794.50 | 1,826.50 | 1,791.50 | 1,809.00 | 1,579.86 | 1,699,337 |
| 2023-07-21 | 1,800.00 | 1,802.00 | 1,783.50 | 1,797.50 | 1,569.82 | 1,400,226 |
| 2023-07-20 | 1,809.50 | 1,810.00 | 1,777.00 | 1,787.50 | 1,561.09 | 5,024,464 |
| 2023-07-19 | 1,784.00 | 1,819.50 | 1,778.50 | 1,798.00 | 1,570.26 | 10,200,564 |
| 2023-07-18 | 1,783.00 | 1,783.00 | 1,763.00 | 1,769.50 | 1,545.37 | 1,806,294 |
| 2023-07-17 | 1,789.50 | 1,805.00 | 1,778.50 | 1,778.50 | 1,553.23 | 2,646,822 |
| 2023-07-14 | 1,785.50 | 1,803.00 | 1,775.50 | 1,793.00 | 1,565.89 | 1,111,253 |
| 2023-07-13 | 1,791.50 | 1,792.50 | 1,772.50 | 1,786.00 | 1,559.78 | 1,000,719 |
| 2023-07-12 | 1,743.50 | 1,777.00 | 1,734.00 | 1,772.50 | 1,547.99 | 9,309,099 |
| 2023-07-11 | 1,739.50 | 1,744.00 | 1,722.74 | 1,743.50 | 1,522.66 | 1,396,178 |
| 2023-07-10 | 1,730.00 | 1,754.00 | 1,725.00 | 1,732.50 | 1,513.05 | 1,300,435 |
| 2023-07-07 | 1,753.50 | 1,757.00 | 1,726.00 | 1,734.00 | 1,514.36 | 1,547,632 |
| 2023-07-06 | 1,786.00 | 1,797.50 | 1,757.00 | 1,761.00 | 1,537.94 | 3,275,436 |
| 2023-07-05 | 1,837.00 | 1,839.50 | 1,788.50 | 1,789.50 | 1,562.83 | 3,090,571 |
| 2023-07-04 | 1,847.00 | 1,850.00 | 1,832.50 | 1,841.00 | 1,607.81 | 7,127,141 |
| 2023-07-03 | 1,845.00 | 1,856.00 | 1,842.20 | 1,843.00 | 1,609.56 | 1,216,764 |
| 2023-06-30 | 1,823.50 | 1,848.50 | 1,814.00 | 1,841.00 | 1,607.81 | 3,099,889 |
| 2023-06-29 | 1,850.50 | 1,854.06 | 1,797.50 | 1,822.00 | 1,591.22 | 1,590,177 |
| 2023-06-28 | 1,858.00 | 1,861.00 | 1,844.50 | 1,853.50 | 1,618.73 | 1,608,393 |
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.