SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,858.00 | 1,861.00 | 1,844.50 | 1,853.50 | 1,618.73 | 1,608,393 |
| 2023-06-27 | 1,832.00 | 1,848.00 | 1,824.87 | 1,848.00 | 1,613.92 | 1,965,071 |
| 2023-06-26 | 1,827.00 | 1,835.50 | 1,814.50 | 1,825.00 | 1,593.84 | 789,688 |
| 2023-06-23 | 1,828.50 | 1,843.50 | 1,821.00 | 1,825.50 | 1,594.27 | 1,091,193 |
| 2023-06-22 | 1,834.00 | 1,842.50 | 1,821.38 | 1,835.50 | 1,603.01 | 2,635,019 |
| 2023-06-21 | 1,829.00 | 1,862.00 | 1,826.50 | 1,843.50 | 1,609.99 | 2,305,583 |
| 2023-06-20 | 1,857.00 | 1,870.45 | 1,852.50 | 1,859.50 | 1,623.97 | 1,280,273 |
| 2023-06-19 | 1,876.50 | 1,876.50 | 1,851.37 | 1,854.00 | 1,619.16 | 1,045,143 |
| 2023-06-16 | 1,837.00 | 1,874.50 | 1,834.00 | 1,864.00 | 1,627.90 | 4,863,575 |
| 2023-06-15 | 1,833.50 | 1,847.00 | 1,829.01 | 1,838.00 | 1,605.19 | 1,177,304 |
| 2023-06-14 | 1,835.00 | 1,845.03 | 1,829.50 | 1,836.50 | 1,603.88 | 1,551,353 |
| 2023-06-13 | 1,852.50 | 1,855.00 | 1,833.50 | 1,845.00 | 1,611.30 | 4,941,290 |
| 2023-06-12 | 1,853.00 | 1,863.00 | 1,847.00 | 1,849.50 | 1,615.23 | 1,397,573 |
| 2023-06-09 | 1,844.00 | 1,846.50 | 1,830.00 | 1,843.00 | 1,609.56 | 1,169,583 |
| 2023-06-08 | 1,850.00 | 1,855.00 | 1,833.50 | 1,844.00 | 1,610.43 | 1,036,218 |
| 2023-06-07 | 1,867.00 | 1,880.00 | 1,841.50 | 1,847.50 | 1,613.49 | 2,698,235 |
| 2023-06-06 | 1,862.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,642.31 | 1,802,476 |
| 2023-06-05 | 1,861.50 | 1,877.00 | 1,857.00 | 1,863.00 | 1,627.02 | 1,425,604 |
| 2023-06-02 | 1,869.00 | 1,872.50 | 1,834.37 | 1,868.00 | 1,631.39 | 1,890,326 |
| 2023-06-01 | 1,881.50 | 1,881.50 | 1,850.50 | 1,880.00 | 1,641.87 | 2,277,194 |
| 2023-05-31 | 1,841.00 | 1,886.00 | 1,836.50 | 1,881.50 | 1,643.18 | 11,932,935 |
| 2023-05-30 | 1,838.00 | 1,859.00 | 1,833.25 | 1,858.50 | 1,623.09 | 2,188,970 |
| 2023-05-26 | 1,870.00 | 1,875.00 | 1,826.50 | 1,833.50 | 1,601.26 | 2,688,437 |
| 2023-05-25 | 1,900.00 | 1,900.00 | 1,850.00 | 1,857.50 | 1,622.22 | 2,740,151 |
| 2023-05-24 | 1,888.50 | 1,919.00 | 1,857.00 | 1,900.00 | 1,659.34 | 3,191,230 |
| 2023-05-23 | 1,863.00 | 1,892.00 | 1,853.50 | 1,869.50 | 1,632.70 | 1,238,356 |
| 2023-05-22 | 1,874.50 | 1,884.50 | 1,867.00 | 1,870.50 | 1,633.57 | 1,884,244 |
| 2023-05-19 | 1,850.00 | 1,875.50 | 1,843.00 | 1,868.00 | 1,631.39 | 2,233,582 |
| 2023-05-18 | 1,878.00 | 1,880.50 | 1,835.50 | 1,837.00 | 1,604.32 | 1,957,449 |
| 2023-05-17 | 1,886.00 | 1,893.00 | 1,867.00 | 1,868.00 | 1,631.39 | 1,358,187 |
| 2023-05-16 | 1,895.00 | 1,910.58 | 1,890.50 | 1,892.50 | 1,652.79 | 6,853,196 |
| 2023-05-15 | 1,893.50 | 1,912.00 | 1,889.50 | 1,894.50 | 1,654.53 | 3,875,920 |
| 2023-05-12 | 1,866.50 | 1,892.50 | 1,864.50 | 1,889.50 | 1,650.17 | 3,143,176 |
| 2023-05-11 | 1,878.00 | 1,881.00 | 1,843.00 | 1,862.00 | 1,626.15 | 1,142,263 |
| 2023-05-10 | 1,865.00 | 1,877.00 | 1,854.50 | 1,876.50 | 1,638.81 | 1,327,071 |
| 2023-05-09 | 1,843.00 | 1,862.50 | 1,839.50 | 1,859.00 | 1,623.53 | 2,085,923 |
| 2023-05-05 | 1,862.00 | 1,864.35 | 1,850.50 | 1,861.50 | 1,625.71 | 973,334 |
| 2023-05-04 | 1,829.00 | 1,863.00 | 1,827.50 | 1,857.50 | 1,622.22 | 1,566,690 |
| 2023-05-03 | 1,836.50 | 1,855.50 | 1,831.40 | 1,835.50 | 1,603.01 | 1,280,893 |
| 2023-05-02 | 1,838.50 | 1,849.50 | 1,825.50 | 1,837.00 | 1,604.32 | 5,068,267 |
| 2023-04-28 | 1,847.00 | 1,849.72 | 1,824.50 | 1,837.50 | 1,604.75 | 2,822,051 |
| 2023-04-27 | 1,839.00 | 1,862.00 | 1,833.00 | 1,847.50 | 1,613.49 | 1,708,896 |
| 2023-04-26 | 1,843.50 | 1,850.67 | 1,834.77 | 1,843.00 | 1,609.56 | 3,765,838 |
| 2023-04-25 | 1,824.00 | 1,846.00 | 1,818.00 | 1,846.00 | 1,612.18 | 2,585,846 |
| 2023-04-24 | 1,845.50 | 1,851.00 | 1,828.00 | 1,839.00 | 1,606.06 | 3,121,496 |
| 2023-04-21 | 1,823.00 | 1,854.50 | 1,823.00 | 1,841.00 | 1,607.81 | 1,723,800 |
| 2023-04-20 | 1,816.00 | 1,824.50 | 1,807.00 | 1,822.50 | 1,591.65 | 1,220,049 |
| 2023-04-19 | 1,817.50 | 1,822.00 | 1,804.63 | 1,818.50 | 1,588.16 | 1,069,913 |
| 2023-04-18 | 1,829.00 | 1,830.50 | 1,802.85 | 1,815.50 | 1,585.54 | 1,470,330 |
| 2023-04-17 | 1,825.00 | 1,830.00 | 1,819.43 | 1,825.50 | 1,594.27 | 1,168,830 |
| 2023-04-14 | 1,851.50 | 1,851.50 | 1,816.38 | 1,823.00 | 1,592.09 | 1,279,632 |
| 2023-04-13 | 1,858.50 | 1,861.00 | 1,839.50 | 1,842.00 | 1,608.68 | 1,201,987 |
| 2023-04-12 | 1,846.00 | 1,866.50 | 1,844.00 | 1,856.50 | 1,621.35 | 2,216,081 |
| 2023-04-11 | 1,850.00 | 1,863.93 | 1,839.00 | 1,839.00 | 1,606.06 | 2,112,412 |
| 2023-04-06 | 1,816.00 | 1,852.50 | 1,810.50 | 1,845.00 | 1,611.30 | 2,071,372 |
| 2023-04-05 | 1,784.50 | 1,820.00 | 1,776.00 | 1,813.50 | 1,583.79 | 1,721,462 |
| 2023-04-04 | 1,789.50 | 1,793.67 | 1,774.50 | 1,783.50 | 1,557.59 | 1,447,965 |
| 2023-04-03 | 1,801.00 | 1,809.00 | 1,776.60 | 1,784.50 | 1,558.47 | 1,967,671 |
| 2023-03-31 | 1,799.50 | 1,809.53 | 1,783.10 | 1,803.00 | 1,574.62 | 2,256,491 |
| 2023-03-30 | 1,785.50 | 1,814.50 | 1,765.50 | 1,809.50 | 1,580.30 | 2,491,464 |
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.