SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,709.00 | 1,737.50 | 1,703.42 | 1,737.50 | 1,517.42 | 1,907,489 |
| 2023-03-28 | 1,723.00 | 1,728.57 | 1,710.50 | 1,710.50 | 1,493.84 | 2,193,294 |
| 2023-03-27 | 1,713.00 | 1,730.00 | 1,706.00 | 1,727.50 | 1,508.69 | 3,438,440 |
| 2023-03-24 | 1,725.00 | 1,729.00 | 1,699.50 | 1,706.00 | 1,489.91 | 1,567,613 |
| 2023-03-23 | 1,735.00 | 1,740.13 | 1,720.50 | 1,737.00 | 1,516.98 | 2,178,163 |
| 2023-03-22 | 1,731.50 | 1,733.50 | 1,717.50 | 1,730.50 | 1,511.31 | 1,843,699 |
| 2023-03-21 | 1,716.00 | 1,739.00 | 1,711.00 | 1,731.00 | 1,511.74 | 2,474,899 |
| 2023-03-20 | 1,689.50 | 1,731.05 | 1,685.50 | 1,712.00 | 1,495.15 | 2,446,789 |
| 2023-03-17 | 1,733.00 | 1,737.50 | 1,687.84 | 1,698.00 | 1,482.92 | 5,117,275 |
| 2023-03-16 | 1,720.50 | 1,747.00 | 1,713.50 | 1,735.00 | 1,515.24 | 2,303,457 |
| 2023-03-15 | 1,750.00 | 1,757.50 | 1,719.50 | 1,719.50 | 1,501.70 | 10,472,282 |
| 2023-03-14 | 1,726.00 | 1,764.50 | 1,725.00 | 1,749.50 | 1,527.90 | 2,342,288 |
| 2023-03-13 | 1,736.50 | 1,740.50 | 1,697.50 | 1,723.50 | 1,505.19 | 2,154,611 |
| 2023-03-10 | 1,723.50 | 1,739.00 | 1,720.00 | 1,731.50 | 1,512.18 | 2,403,376 |
| 2023-03-09 | 1,730.50 | 1,730.50 | 1,704.50 | 1,726.00 | 1,507.38 | 2,304,073 |
| 2023-03-08 | 1,724.50 | 1,734.00 | 1,705.00 | 1,731.00 | 1,511.74 | 1,394,968 |
| 2023-03-07 | 1,715.00 | 1,738.50 | 1,713.00 | 1,726.50 | 1,507.81 | 1,476,443 |
| 2023-03-06 | 1,725.50 | 1,738.00 | 1,705.50 | 1,718.50 | 1,500.83 | 1,350,194 |
| 2023-03-03 | 1,737.50 | 1,740.00 | 1,716.00 | 1,731.00 | 1,511.74 | 1,638,533 |
| 2023-03-02 | 1,711.00 | 1,729.50 | 1,703.00 | 1,727.50 | 1,508.69 | 1,302,483 |
| 2023-03-01 | 1,738.50 | 1,745.00 | 1,704.50 | 1,713.00 | 1,496.02 | 4,635,862 |
| 2023-02-28 | 1,754.50 | 1,767.50 | 1,743.00 | 1,745.50 | 1,524.41 | 3,474,438 |
| 2023-02-27 | 1,765.50 | 1,776.00 | 1,760.00 | 1,764.50 | 1,541.00 | 1,653,721 |
| 2023-02-24 | 1,771.00 | 1,795.00 | 1,757.50 | 1,760.00 | 1,537.07 | 2,359,360 |
| 2023-02-23 | 1,763.50 | 1,768.00 | 1,749.95 | 1,761.00 | 1,537.94 | 2,250,824 |
| 2023-02-22 | 1,763.50 | 1,772.00 | 1,749.27 | 1,770.00 | 1,545.80 | 1,268,722 |
| 2023-02-21 | 1,756.00 | 1,780.00 | 1,751.50 | 1,766.50 | 1,542.75 | 1,573,982 |
| 2023-02-20 | 1,755.00 | 1,761.13 | 1,749.00 | 1,757.00 | 1,534.45 | 588,215 |
| 2023-02-17 | 1,730.00 | 1,755.50 | 1,724.00 | 1,755.50 | 1,533.14 | 1,710,093 |
| 2023-02-16 | 1,740.50 | 1,748.00 | 1,721.00 | 1,732.00 | 1,512.62 | 1,188,473 |
| 2023-02-15 | 1,738.00 | 1,738.00 | 1,717.00 | 1,734.00 | 1,514.36 | 1,714,358 |
| 2023-02-14 | 1,728.50 | 1,752.00 | 1,728.24 | 1,729.50 | 1,510.43 | 2,385,976 |
| 2023-02-13 | 1,724.50 | 1,733.50 | 1,720.50 | 1,730.00 | 1,510.87 | 1,247,418 |
| 2023-02-10 | 1,735.00 | 1,738.00 | 1,716.00 | 1,725.00 | 1,506.50 | 1,342,357 |
| 2023-02-09 | 1,737.00 | 1,747.50 | 1,728.50 | 1,737.00 | 1,516.98 | 1,338,649 |
| 2023-02-08 | 1,752.00 | 1,752.50 | 1,734.00 | 1,736.50 | 1,516.55 | 1,132,621 |
| 2023-02-07 | 1,757.50 | 1,764.00 | 1,739.00 | 1,739.50 | 1,519.17 | 2,885,861 |
| 2023-02-06 | 1,752.50 | 1,758.50 | 1,737.35 | 1,753.50 | 1,531.39 | 1,438,689 |
| 2023-02-03 | 1,745.00 | 1,758.00 | 1,737.20 | 1,757.00 | 1,534.45 | 1,646,764 |
| 2023-02-02 | 1,722.50 | 1,754.50 | 1,716.00 | 1,753.50 | 1,531.39 | 1,657,370 |
| 2023-02-01 | 1,732.00 | 1,738.00 | 1,711.00 | 1,714.50 | 1,497.33 | 4,083,277 |
| 2023-01-31 | 1,730.50 | 1,746.50 | 1,718.00 | 1,723.50 | 1,505.19 | 1,917,757 |
| 2023-01-30 | 1,733.00 | 1,740.00 | 1,721.00 | 1,738.00 | 1,517.86 | 1,305,191 |
| 2023-01-27 | 1,736.50 | 1,741.50 | 1,720.00 | 1,734.00 | 1,514.36 | 2,281,446 |
| 2023-01-26 | 1,748.00 | 1,749.50 | 1,731.50 | 1,731.50 | 1,512.18 | 2,193,677 |
| 2023-01-25 | 1,742.00 | 1,748.50 | 1,723.50 | 1,741.50 | 1,520.91 | 1,814,988 |
| 2023-01-24 | 1,749.50 | 1,749.50 | 1,724.40 | 1,731.50 | 1,512.18 | 3,293,855 |
| 2023-01-23 | 1,751.00 | 1,753.00 | 1,726.00 | 1,735.00 | 1,515.24 | 2,258,447 |
| 2023-01-20 | 1,727.50 | 1,761.00 | 1,705.50 | 1,750.50 | 1,528.77 | 4,008,949 |
| 2023-01-19 | 1,715.50 | 1,730.50 | 1,697.50 | 1,702.00 | 1,486.42 | 2,119,512 |
| 2023-01-18 | 1,722.50 | 1,731.00 | 1,698.50 | 1,708.00 | 1,491.66 | 2,496,310 |
| 2023-01-17 | 1,693.50 | 1,727.50 | 1,690.00 | 1,718.50 | 1,500.83 | 3,712,431 |
| 2023-01-16 | 1,674.00 | 1,690.50 | 1,670.18 | 1,682.50 | 1,469.39 | 1,614,920 |
| 2023-01-13 | 1,662.00 | 1,678.00 | 1,662.00 | 1,667.50 | 1,456.29 | 1,670,681 |
| 2023-01-12 | 1,669.50 | 1,677.53 | 1,649.00 | 1,670.00 | 1,458.47 | 2,142,163 |
| 2023-01-11 | 1,675.00 | 1,705.63 | 1,663.00 | 1,692.50 | 1,452.79 | 3,038,952 |
| 2023-01-10 | 1,668.00 | 1,682.50 | 1,661.00 | 1,674.00 | 1,436.91 | 1,898,270 |
| 2023-01-09 | 1,673.00 | 1,681.00 | 1,655.50 | 1,671.50 | 1,434.77 | 12,729,534 |
| 2023-01-06 | 1,653.50 | 1,679.00 | 1,639.00 | 1,675.00 | 1,437.77 | 1,417,885 |
| 2023-01-05 | 1,633.50 | 1,660.50 | 1,628.00 | 1,650.00 | 1,416.31 | 6,420,455 |
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.