Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SSE.LSE stock page

SSE PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,433.002,437.002,375.812,377.002,377.001,527,140
2026-07-242,431.002,440.002,416.002,422.002,422.001,822,603
2026-07-232,473.002,479.002,409.752,440.002,440.003,585,261
2026-07-222,445.002,532.002,435.002,530.002,482.702,932,980
2026-07-212,449.002,469.002,426.002,450.002,404.201,676,670
2026-07-202,476.002,492.002,454.482,460.002,414.012,148,437
2026-07-172,441.002,496.002,440.002,488.002,441.494,554,096
2026-07-162,454.002,464.002,403.002,429.002,383.597,031,053
2026-07-152,468.002,511.002,453.002,468.002,421.862,564,110
2026-07-142,435.002,480.002,428.702,478.002,431.676,399,562
2026-07-132,419.002,451.002,414.002,439.002,393.401,010,918
2026-07-102,424.002,439.002,409.632,426.002,380.642,400,220
2026-07-092,451.002,465.002,415.002,417.002,371.811,609,463
2026-07-082,472.002,485.002,438.002,448.002,402.232,668,006
2026-07-072,479.002,491.002,434.002,477.002,430.695,310,614
2026-07-062,508.002,510.232,456.002,473.002,426.772,854,941
2026-07-032,489.002,526.002,475.002,507.002,460.132,063,214
2026-07-022,382.002,460.002,379.002,460.002,414.017,290,721
2026-07-012,439.002,442.002,372.002,386.002,341.392,646,196
2026-06-302,471.002,483.002,424.002,436.002,390.463,215,940
2026-06-292,418.002,459.122,410.002,459.002,413.034,967,326
2026-06-262,425.002,441.002,378.002,421.002,375.743,475,661
2026-06-252,350.002,435.002,349.002,419.002,373.784,915,037
2026-06-242,332.002,354.002,319.002,348.002,304.104,999,699
2026-06-232,350.002,360.002,297.002,338.002,294.294,906,871
2026-06-222,314.002,369.002,308.002,347.002,303.122,433,347
2026-06-192,317.002,325.232,269.002,325.002,281.537,564,970
2026-06-182,348.002,356.002,312.002,312.002,268.786,798,937
2026-06-172,354.002,359.002,321.002,355.002,310.972,002,588
2026-06-162,392.002,398.002,356.002,358.002,313.922,587,204
2026-06-152,400.002,400.002,348.002,376.002,331.582,483,975
2026-06-122,409.002,410.002,364.002,400.002,355.133,348,405
2026-06-112,365.002,406.002,353.002,396.002,351.212,262,421
2026-06-102,362.002,365.002,327.002,360.002,315.882,422,545
2026-06-092,387.002,394.002,356.002,358.002,313.923,324,593
2026-06-082,410.002,422.002,356.002,383.002,338.452,513,396
2026-06-052,420.002,422.002,380.002,400.002,355.133,020,708
2026-06-042,340.002,388.002,329.002,388.002,343.356,893,313
2026-06-032,268.002,343.002,268.002,336.002,292.333,053,901
2026-06-022,309.002,323.002,256.002,256.002,213.823,910,845
2026-06-012,327.002,349.002,291.002,308.002,264.856,013,890
2026-05-292,394.002,408.002,330.982,331.002,287.429,205,195
2026-05-282,451.002,458.002,379.002,405.002,360.042,808,802
2026-05-272,455.002,462.002,405.002,430.002,384.573,657,365
2026-05-262,436.002,464.002,431.002,459.002,413.033,346,841
2026-05-222,402.002,430.002,386.002,427.002,381.632,991,624
2026-05-212,337.002,409.002,324.002,409.002,363.966,820,199
2026-05-202,346.002,354.002,318.002,337.002,293.317,427,403
2026-05-192,342.002,390.002,324.002,325.002,281.535,643,900
2026-05-182,270.002,345.002,242.002,345.002,301.163,610,435
2026-05-152,410.002,428.002,261.002,271.002,228.549,314,156
2026-05-142,466.002,475.002,447.002,459.002,413.033,582,502
2026-05-132,490.002,512.002,426.002,450.002,404.206,809,614
2026-05-122,477.002,480.002,444.002,480.002,433.634,995,180
2026-05-112,511.002,525.002,476.002,503.002,456.208,158,182
2026-05-082,451.002,528.502,451.002,507.002,460.132,261,374
2026-05-072,534.502,537.502,468.802,481.502,435.116,316,126
2026-05-062,559.502,567.002,498.782,534.502,487.124,942,585
2026-05-052,615.502,629.502,536.502,552.502,504.782,703,838
2026-05-012,648.502,648.502,616.002,619.002,570.041,164,240
← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-230.4730 GBP
2025-12-040.2140 GBP
2025-07-240.4300 GBP
2025-01-020.2120 GBP
2024-07-250.4000 GBP
2024-01-110.2000 GBP
2023-07-270.6770 GBP
2023-01-120.2900 GBP
2022-07-280.6020 GBP
2022-01-130.2550 GBP
2021-07-290.5660 GBP
2021-01-140.2440 GBP
2020-07-230.5600 GBP
2020-01-160.2400 GBP
2019-07-250.6820 GBP
2019-01-170.2930 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.