SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,493.00 | 1,520.50 | 1,479.00 | 1,499.50 | 1,287.13 | 3,425,444 |
| 2022-10-06 | 1,539.50 | 1,545.00 | 1,490.00 | 1,503.50 | 1,290.56 | 2,857,995 |
| 2022-10-05 | 1,568.00 | 1,584.23 | 1,526.26 | 1,538.50 | 1,320.60 | 2,646,068 |
| 2022-10-04 | 1,573.00 | 1,573.32 | 1,537.00 | 1,560.00 | 1,339.06 | 3,115,725 |
| 2022-10-03 | 1,525.00 | 1,586.10 | 1,516.50 | 1,573.00 | 1,350.22 | 2,571,581 |
| 2022-09-30 | 1,503.00 | 1,553.46 | 1,501.18 | 1,527.50 | 1,311.16 | 4,545,874 |
| 2022-09-29 | 1,555.00 | 1,567.50 | 1,496.00 | 1,513.50 | 1,299.15 | 3,443,123 |
| 2022-09-28 | 1,532.00 | 1,595.00 | 1,509.50 | 1,585.00 | 1,360.52 | 5,546,118 |
| 2022-09-27 | 1,678.50 | 1,679.00 | 1,549.00 | 1,549.00 | 1,329.62 | 6,254,931 |
| 2022-09-26 | 1,694.00 | 1,699.50 | 1,655.00 | 1,671.00 | 1,434.34 | 3,635,237 |
| 2022-09-23 | 1,721.00 | 1,738.00 | 1,672.82 | 1,698.50 | 1,457.94 | 2,386,169 |
| 2022-09-22 | 1,726.50 | 1,741.50 | 1,712.00 | 1,721.00 | 1,477.26 | 4,187,979 |
| 2022-09-21 | 1,705.00 | 1,740.50 | 1,696.50 | 1,739.00 | 1,492.71 | 5,925,540 |
| 2022-09-20 | 1,763.00 | 1,771.00 | 1,705.50 | 1,707.00 | 1,465.24 | 2,117,958 |
| 2022-09-16 | 1,721.00 | 1,766.50 | 1,721.00 | 1,745.00 | 1,497.86 | 4,677,044 |
| 2022-09-15 | 1,740.00 | 1,747.00 | 1,718.50 | 1,735.50 | 1,489.70 | 2,552,812 |
| 2022-09-14 | 1,793.00 | 1,795.00 | 1,745.50 | 1,746.50 | 1,499.15 | 2,968,101 |
| 2022-09-13 | 1,813.00 | 1,841.00 | 1,788.50 | 1,793.00 | 1,539.06 | 2,071,082 |
| 2022-09-12 | 1,796.50 | 1,815.50 | 1,792.75 | 1,805.50 | 1,549.79 | 1,859,412 |
| 2022-09-09 | 1,750.50 | 1,801.50 | 1,748.50 | 1,790.00 | 1,536.49 | 2,511,018 |
| 2022-09-08 | 1,753.50 | 1,759.00 | 1,725.94 | 1,752.50 | 1,504.30 | 1,895,680 |
| 2022-09-07 | 1,681.50 | 1,806.00 | 1,673.00 | 1,753.50 | 1,505.15 | 12,049,542 |
| 2022-09-06 | 1,709.00 | 1,742.00 | 1,674.00 | 1,687.00 | 1,448.07 | 2,564,787 |
| 2022-09-05 | 1,654.00 | 1,701.50 | 1,644.75 | 1,697.00 | 1,456.66 | 2,310,553 |
| 2022-09-02 | 1,657.50 | 1,688.00 | 1,653.00 | 1,683.50 | 1,445.07 | 1,715,007 |
| 2022-09-01 | 1,642.50 | 1,686.50 | 1,642.00 | 1,664.50 | 1,428.76 | 3,396,322 |
| 2022-08-31 | 1,713.50 | 1,716.50 | 1,641.50 | 1,652.50 | 1,418.46 | 4,905,645 |
| 2022-08-30 | 1,782.00 | 1,800.50 | 1,710.98 | 1,711.00 | 1,468.67 | 3,912,722 |
| 2022-08-26 | 1,841.00 | 1,845.00 | 1,799.83 | 1,802.50 | 1,547.21 | 1,615,771 |
| 2022-08-25 | 1,825.00 | 1,849.51 | 1,817.00 | 1,822.50 | 1,564.38 | 1,730,637 |
| 2022-08-24 | 1,847.00 | 1,850.00 | 1,830.00 | 1,833.50 | 1,573.82 | 1,633,051 |
| 2022-08-23 | 1,847.50 | 1,866.00 | 1,839.00 | 1,846.00 | 1,584.55 | 1,294,013 |
| 2022-08-22 | 1,839.00 | 1,862.00 | 1,834.65 | 1,862.00 | 1,598.29 | 1,692,885 |
| 2022-08-19 | 1,836.00 | 1,842.00 | 1,826.50 | 1,841.50 | 1,580.69 | 1,668,042 |
| 2022-08-18 | 1,833.00 | 1,850.00 | 1,824.00 | 1,835.50 | 1,575.54 | 1,696,598 |
| 2022-08-17 | 1,827.00 | 1,835.50 | 1,818.35 | 1,832.50 | 1,572.97 | 2,499,170 |
| 2022-08-16 | 1,811.00 | 1,833.00 | 1,807.00 | 1,830.50 | 1,571.25 | 1,665,895 |
| 2022-08-15 | 1,794.00 | 1,806.50 | 1,794.00 | 1,806.50 | 1,550.65 | 1,383,693 |
| 2022-08-12 | 1,772.50 | 1,797.00 | 1,771.37 | 1,788.00 | 1,534.77 | 1,513,612 |
| 2022-08-11 | 1,780.50 | 1,794.00 | 1,770.50 | 1,773.50 | 1,522.32 | 2,456,616 |
| 2022-08-10 | 1,814.50 | 1,815.75 | 1,762.00 | 1,767.00 | 1,516.74 | 3,762,619 |
| 2022-08-09 | 1,787.50 | 1,816.00 | 1,781.50 | 1,810.00 | 1,553.65 | 2,213,744 |
| 2022-08-08 | 1,784.50 | 1,796.00 | 1,774.50 | 1,787.50 | 1,534.34 | 2,006,425 |
| 2022-08-05 | 1,780.00 | 1,789.00 | 1,762.50 | 1,772.50 | 1,521.46 | 4,267,799 |
| 2022-08-04 | 1,770.00 | 1,783.50 | 1,762.00 | 1,782.50 | 1,530.05 | 1,984,890 |
| 2022-08-03 | 1,790.50 | 1,793.00 | 1,768.50 | 1,770.00 | 1,519.32 | 8,705,471 |
| 2022-08-02 | 1,773.00 | 1,807.50 | 1,767.12 | 1,791.50 | 1,537.77 | 5,953,062 |
| 2022-08-01 | 1,765.00 | 1,795.48 | 1,756.00 | 1,783.50 | 1,530.91 | 2,425,916 |
| 2022-07-29 | 1,749.00 | 1,779.50 | 1,728.50 | 1,768.00 | 1,517.60 | 3,125,750 |
| 2022-07-28 | 1,730.50 | 1,730.50 | 1,672.00 | 1,726.00 | 1,481.55 | 3,310,087 |
| 2022-07-27 | 1,753.50 | 1,784.00 | 1,748.50 | 1,779.50 | 1,475.80 | 2,938,448 |
| 2022-07-26 | 1,739.50 | 1,755.50 | 1,729.00 | 1,749.00 | 1,450.50 | 1,710,734 |
| 2022-07-25 | 1,719.00 | 1,744.00 | 1,715.50 | 1,740.00 | 1,443.04 | 5,756,807 |
| 2022-07-22 | 1,718.50 | 1,730.50 | 1,709.00 | 1,727.50 | 1,432.67 | 8,966,320 |
| 2022-07-21 | 1,772.50 | 1,792.50 | 1,712.50 | 1,721.00 | 1,427.28 | 6,555,971 |
| 2022-07-20 | 1,790.00 | 1,798.50 | 1,761.50 | 1,763.50 | 1,462.53 | 2,409,357 |
| 2022-07-19 | 1,784.00 | 1,796.50 | 1,780.00 | 1,787.00 | 1,482.02 | 1,849,623 |
| 2022-07-18 | 1,759.00 | 1,795.00 | 1,753.50 | 1,795.00 | 1,488.65 | 2,104,249 |
| 2022-07-15 | 1,763.50 | 1,769.26 | 1,744.00 | 1,753.00 | 1,453.82 | 2,477,345 |
| 2022-07-14 | 1,762.50 | 1,770.20 | 1,729.50 | 1,746.00 | 1,448.02 | 2,166,690 |
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.