SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,669.50 | 1,669.50 | 1,609.50 | 1,635.50 | 1,403.87 | 5,086,164 |
| 2023-01-03 | 1,682.00 | 1,722.00 | 1,646.50 | 1,663.50 | 1,427.90 | 4,813,774 |
| 2022-12-30 | 1,718.50 | 1,721.50 | 1,708.50 | 1,712.00 | 1,469.53 | 733,774 |
| 2022-12-29 | 1,713.50 | 1,728.00 | 1,704.50 | 1,727.00 | 1,482.41 | 1,085,324 |
| 2022-12-28 | 1,719.50 | 1,737.50 | 1,714.50 | 1,719.00 | 1,475.54 | 1,017,243 |
| 2022-12-23 | 1,721.00 | 1,724.00 | 1,707.00 | 1,707.00 | 1,465.24 | 362,009 |
| 2022-12-22 | 1,716.00 | 1,734.50 | 1,712.00 | 1,716.00 | 1,472.97 | 2,024,089 |
| 2022-12-21 | 1,710.50 | 1,722.00 | 1,699.00 | 1,716.00 | 1,472.97 | 1,135,772 |
| 2022-12-20 | 1,677.00 | 1,714.50 | 1,662.00 | 1,702.50 | 1,461.38 | 4,489,680 |
| 2022-12-19 | 1,688.00 | 1,700.64 | 1,679.59 | 1,689.00 | 1,449.79 | 1,492,336 |
| 2022-12-16 | 1,716.00 | 1,724.00 | 1,683.00 | 1,688.50 | 1,449.36 | 6,081,135 |
| 2022-12-15 | 1,719.00 | 1,735.50 | 1,712.00 | 1,722.00 | 1,478.12 | 1,891,907 |
| 2022-12-14 | 1,706.50 | 1,728.00 | 1,698.50 | 1,725.50 | 1,481.12 | 2,049,372 |
| 2022-12-13 | 1,697.00 | 1,720.38 | 1,674.00 | 1,708.50 | 1,466.53 | 2,236,672 |
| 2022-12-12 | 1,694.00 | 1,714.50 | 1,693.50 | 1,696.50 | 1,456.23 | 2,793,417 |
| 2022-12-09 | 1,706.00 | 1,709.50 | 1,679.00 | 1,696.00 | 1,455.80 | 1,386,156 |
| 2022-12-08 | 1,701.00 | 1,707.00 | 1,681.50 | 1,698.00 | 1,457.52 | 1,504,291 |
| 2022-12-07 | 1,713.00 | 1,720.50 | 1,706.50 | 1,707.00 | 1,465.24 | 6,342,498 |
| 2022-12-06 | 1,732.50 | 1,737.00 | 1,710.00 | 1,710.00 | 1,467.82 | 2,761,339 |
| 2022-12-05 | 1,722.50 | 1,734.00 | 1,717.50 | 1,730.00 | 1,484.98 | 1,307,117 |
| 2022-12-02 | 1,734.00 | 1,748.50 | 1,717.00 | 1,723.00 | 1,478.97 | 5,075,130 |
| 2022-12-01 | 1,719.50 | 1,754.59 | 1,711.50 | 1,740.00 | 1,493.57 | 2,150,714 |
| 2022-11-30 | 1,691.50 | 1,722.00 | 1,682.50 | 1,708.50 | 1,466.53 | 4,483,762 |
| 2022-11-29 | 1,686.50 | 1,706.50 | 1,667.73 | 1,676.00 | 1,438.63 | 3,701,559 |
| 2022-11-28 | 1,719.00 | 1,733.50 | 1,698.00 | 1,698.00 | 1,457.52 | 1,741,976 |
| 2022-11-25 | 1,760.50 | 1,768.50 | 1,725.00 | 1,725.00 | 1,480.69 | 1,907,339 |
| 2022-11-24 | 1,720.00 | 1,739.50 | 1,720.00 | 1,732.50 | 1,487.13 | 902,734 |
| 2022-11-23 | 1,719.00 | 1,724.00 | 1,693.00 | 1,720.00 | 1,476.40 | 2,139,162 |
| 2022-11-22 | 1,717.00 | 1,743.00 | 1,708.00 | 1,723.50 | 1,479.40 | 2,423,111 |
| 2022-11-21 | 1,691.00 | 1,718.00 | 1,681.50 | 1,695.50 | 1,455.37 | 1,775,907 |
| 2022-11-18 | 1,681.00 | 1,716.00 | 1,673.50 | 1,696.50 | 1,456.23 | 3,159,313 |
| 2022-11-17 | 1,671.00 | 1,751.00 | 1,569.60 | 1,669.00 | 1,432.62 | 5,077,190 |
| 2022-11-16 | 1,614.00 | 1,644.91 | 1,602.50 | 1,644.00 | 1,411.16 | 2,335,216 |
| 2022-11-15 | 1,652.00 | 1,668.70 | 1,637.00 | 1,643.50 | 1,410.73 | 2,241,368 |
| 2022-11-14 | 1,624.00 | 1,650.00 | 1,618.50 | 1,632.00 | 1,400.86 | 3,153,658 |
| 2022-11-11 | 1,663.50 | 1,669.00 | 1,621.50 | 1,627.50 | 1,397.00 | 2,402,441 |
| 2022-11-10 | 1,614.00 | 1,680.50 | 1,605.50 | 1,668.50 | 1,432.19 | 2,621,525 |
| 2022-11-09 | 1,592.50 | 1,618.00 | 1,575.00 | 1,614.00 | 1,385.41 | 1,503,575 |
| 2022-11-08 | 1,566.50 | 1,592.00 | 1,550.50 | 1,586.00 | 1,361.38 | 9,597,536 |
| 2022-11-07 | 1,579.00 | 1,602.85 | 1,563.00 | 1,570.00 | 1,347.64 | 1,235,056 |
| 2022-11-04 | 1,577.00 | 1,589.50 | 1,558.00 | 1,578.50 | 1,354.94 | 3,073,619 |
| 2022-11-03 | 1,559.50 | 1,575.00 | 1,546.50 | 1,568.50 | 1,346.36 | 7,684,502 |
| 2022-11-02 | 1,566.50 | 1,577.73 | 1,557.50 | 1,576.00 | 1,352.79 | 7,104,823 |
| 2022-11-01 | 1,564.50 | 1,585.50 | 1,561.50 | 1,571.00 | 1,348.50 | 947,105 |
| 2022-10-31 | 1,557.00 | 1,565.54 | 1,533.00 | 1,556.00 | 1,335.63 | 3,791,433 |
| 2022-10-28 | 1,515.00 | 1,553.00 | 1,499.00 | 1,547.00 | 1,327.90 | 2,238,627 |
| 2022-10-27 | 1,529.00 | 1,532.00 | 1,509.50 | 1,528.00 | 1,311.59 | 1,672,240 |
| 2022-10-26 | 1,516.50 | 1,532.50 | 1,505.75 | 1,530.00 | 1,313.31 | 2,619,944 |
| 2022-10-25 | 1,507.50 | 1,523.00 | 1,489.50 | 1,523.00 | 1,307.30 | 4,100,769 |
| 2022-10-24 | 1,471.00 | 1,522.00 | 1,467.42 | 1,508.00 | 1,294.42 | 2,246,536 |
| 2022-10-21 | 1,475.00 | 1,475.04 | 1,435.50 | 1,450.00 | 1,244.64 | 3,448,892 |
| 2022-10-20 | 1,477.50 | 1,485.00 | 1,460.00 | 1,465.50 | 1,257.94 | 1,713,454 |
| 2022-10-19 | 1,490.00 | 1,490.00 | 1,458.50 | 1,478.00 | 1,268.67 | 1,858,270 |
| 2022-10-18 | 1,493.00 | 1,520.50 | 1,479.50 | 1,480.00 | 1,270.39 | 3,375,187 |
| 2022-10-17 | 1,470.50 | 1,498.00 | 1,470.50 | 1,493.00 | 1,281.55 | 4,018,721 |
| 2022-10-14 | 1,481.00 | 1,502.00 | 1,466.96 | 1,470.00 | 1,261.81 | 3,609,708 |
| 2022-10-13 | 1,418.00 | 1,475.50 | 1,405.00 | 1,451.00 | 1,245.50 | 3,091,112 |
| 2022-10-12 | 1,458.00 | 1,466.00 | 1,423.50 | 1,428.00 | 1,225.75 | 3,305,114 |
| 2022-10-11 | 1,487.00 | 1,499.00 | 1,450.00 | 1,456.50 | 1,250.22 | 2,677,615 |
| 2022-10-10 | 1,474.00 | 1,506.00 | 1,442.00 | 1,494.00 | 1,282.41 | 3,480,802 |
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.