SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,768.50 | 1,775.50 | 1,741.50 | 1,761.00 | 1,460.46 | 3,151,076 |
| 2022-07-12 | 1,751.00 | 1,785.50 | 1,748.50 | 1,777.00 | 1,473.73 | 4,723,098 |
| 2022-07-11 | 1,685.50 | 1,760.38 | 1,680.00 | 1,746.00 | 1,448.02 | 2,676,693 |
| 2022-07-08 | 1,696.00 | 1,725.50 | 1,676.00 | 1,693.50 | 1,404.48 | 2,220,539 |
| 2022-07-07 | 1,709.50 | 1,718.50 | 1,684.50 | 1,701.00 | 1,410.70 | 8,540,995 |
| 2022-07-06 | 1,685.00 | 1,715.00 | 1,674.00 | 1,697.00 | 1,407.38 | 2,701,324 |
| 2022-07-05 | 1,700.50 | 1,704.63 | 1,656.50 | 1,671.00 | 1,385.82 | 2,587,186 |
| 2022-07-04 | 1,686.50 | 1,708.50 | 1,678.50 | 1,695.50 | 1,406.13 | 2,514,216 |
| 2022-07-01 | 1,612.00 | 1,683.00 | 1,602.00 | 1,677.50 | 1,391.21 | 3,195,461 |
| 2022-06-30 | 1,638.00 | 1,650.00 | 1,605.00 | 1,616.00 | 1,340.20 | 2,376,242 |
| 2022-06-29 | 1,660.50 | 1,689.98 | 1,629.50 | 1,650.50 | 1,368.81 | 2,952,387 |
| 2022-06-28 | 1,661.00 | 1,671.00 | 1,646.00 | 1,666.00 | 1,381.67 | 2,888,787 |
| 2022-06-27 | 1,656.50 | 1,661.00 | 1,629.50 | 1,651.00 | 1,369.23 | 1,912,474 |
| 2022-06-24 | 1,634.50 | 1,656.00 | 1,632.50 | 1,649.50 | 1,367.99 | 3,854,596 |
| 2022-06-23 | 1,624.00 | 1,639.04 | 1,610.33 | 1,625.00 | 1,347.67 | 1,873,945 |
| 2022-06-22 | 1,594.50 | 1,639.50 | 1,590.56 | 1,627.50 | 1,349.74 | 3,055,351 |
| 2022-06-21 | 1,623.00 | 1,628.50 | 1,603.00 | 1,608.50 | 1,333.98 | 1,644,049 |
| 2022-06-20 | 1,606.50 | 1,645.54 | 1,602.50 | 1,619.00 | 1,342.69 | 1,818,804 |
| 2022-06-17 | 1,594.50 | 1,612.50 | 1,578.00 | 1,587.50 | 1,316.57 | 5,862,379 |
| 2022-06-16 | 1,655.00 | 1,665.00 | 1,587.00 | 1,597.50 | 1,324.86 | 20,296,281 |
| 2022-06-15 | 1,652.50 | 1,676.50 | 1,650.00 | 1,658.00 | 1,375.03 | 6,727,954 |
| 2022-06-14 | 1,707.00 | 1,714.60 | 1,638.00 | 1,641.50 | 1,361.35 | 4,490,411 |
| 2022-06-13 | 1,736.50 | 1,740.00 | 1,689.83 | 1,708.50 | 1,416.92 | 5,513,338 |
| 2022-06-10 | 1,754.50 | 1,765.00 | 1,725.88 | 1,754.50 | 1,455.07 | 2,233,729 |
| 2022-06-09 | 1,765.50 | 1,785.50 | 1,758.50 | 1,764.50 | 1,463.36 | 5,016,418 |
| 2022-06-08 | 1,810.50 | 1,821.50 | 1,769.00 | 1,774.50 | 1,471.65 | 4,688,610 |
| 2022-06-07 | 1,807.00 | 1,830.50 | 1,799.00 | 1,808.00 | 1,499.43 | 2,477,274 |
| 2022-06-06 | 1,874.50 | 1,874.50 | 1,791.50 | 1,820.00 | 1,509.39 | 9,342,317 |
| 2022-06-01 | 1,782.00 | 1,793.00 | 1,760.50 | 1,760.50 | 1,460.04 | 1,975,934 |
| 2022-05-31 | 1,759.50 | 1,775.00 | 1,746.00 | 1,772.00 | 1,469.58 | 8,373,405 |
| 2022-05-30 | 1,761.00 | 1,771.50 | 1,749.50 | 1,765.00 | 1,463.77 | 13,585,190 |
| 2022-05-27 | 1,783.50 | 1,786.35 | 1,720.50 | 1,752.50 | 1,453.41 | 2,952,378 |
| 2022-05-26 | 1,866.50 | 1,871.85 | 1,776.00 | 1,781.50 | 1,477.46 | 3,562,594 |
| 2022-05-25 | 1,819.00 | 1,883.00 | 1,817.00 | 1,867.50 | 1,548.78 | 9,455,008 |
| 2022-05-24 | 1,801.00 | 1,804.50 | 1,701.88 | 1,766.00 | 1,464.60 | 9,753,630 |
| 2022-05-23 | 1,928.50 | 1,933.00 | 1,908.00 | 1,916.50 | 1,589.42 | 2,218,036 |
| 2022-05-20 | 1,905.50 | 1,925.50 | 1,896.00 | 1,912.50 | 1,586.10 | 2,926,194 |
| 2022-05-19 | 1,900.00 | 1,916.00 | 1,883.50 | 1,895.50 | 1,572.00 | 3,316,956 |
| 2022-05-18 | 1,892.00 | 1,935.50 | 1,885.50 | 1,920.00 | 1,592.32 | 7,061,945 |
| 2022-05-17 | 1,877.00 | 1,899.50 | 1,872.50 | 1,880.50 | 1,559.56 | 7,246,232 |
| 2022-05-16 | 1,849.50 | 1,875.77 | 1,848.00 | 1,869.00 | 1,550.02 | 2,244,796 |
| 2022-05-13 | 1,824.50 | 1,851.00 | 1,822.00 | 1,851.00 | 1,535.10 | 6,857,543 |
| 2022-05-12 | 1,846.00 | 1,859.00 | 1,815.50 | 1,821.50 | 1,510.63 | 1,876,221 |
| 2022-05-11 | 1,831.00 | 1,841.00 | 1,798.97 | 1,841.00 | 1,526.80 | 2,887,180 |
| 2022-05-10 | 1,813.00 | 1,826.95 | 1,796.00 | 1,821.00 | 1,510.22 | 1,739,825 |
| 2022-05-09 | 1,829.50 | 1,838.50 | 1,802.50 | 1,804.50 | 1,496.53 | 1,536,883 |
| 2022-05-06 | 1,866.00 | 1,870.55 | 1,820.23 | 1,828.00 | 1,516.02 | 3,339,799 |
| 2022-05-05 | 1,852.00 | 1,890.00 | 1,844.04 | 1,865.00 | 1,546.71 | 1,591,327 |
| 2022-05-04 | 1,851.00 | 1,851.00 | 1,820.00 | 1,844.00 | 1,529.29 | 2,597,163 |
| 2022-05-03 | 1,836.50 | 1,865.00 | 1,832.50 | 1,854.50 | 1,538.00 | 3,076,139 |
| 2022-04-29 | 1,860.00 | 1,869.43 | 1,843.75 | 1,868.50 | 1,549.61 | 2,569,180 |
| 2022-04-28 | 1,846.00 | 1,869.00 | 1,834.50 | 1,856.00 | 1,539.24 | 2,106,606 |
| 2022-04-27 | 1,824.50 | 1,853.00 | 1,808.50 | 1,846.00 | 1,530.95 | 7,684,105 |
| 2022-04-26 | 1,849.00 | 1,866.00 | 1,828.00 | 1,834.00 | 1,521.00 | 4,032,185 |
| 2022-04-25 | 1,808.50 | 1,839.50 | 1,805.00 | 1,827.50 | 1,515.61 | 4,946,073 |
| 2022-04-22 | 1,801.50 | 1,844.00 | 1,799.50 | 1,828.00 | 1,516.02 | 26,261,445 |
| 2022-04-21 | 1,821.00 | 1,830.50 | 1,804.50 | 1,814.00 | 1,504.41 | 3,943,645 |
| 2022-04-20 | 1,788.50 | 1,848.20 | 1,772.00 | 1,826.50 | 1,514.78 | 12,767,641 |
| 2022-04-19 | 1,780.00 | 1,791.50 | 1,758.02 | 1,785.00 | 1,480.36 | 5,201,806 |
| 2022-04-14 | 1,780.50 | 1,794.50 | 1,760.50 | 1,792.50 | 1,486.58 | 4,010,252 |
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.