SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,768.00 | 1,800.50 | 1,763.00 | 1,789.50 | 1,484.09 | 2,361,639 |
| 2022-04-12 | 1,787.00 | 1,787.00 | 1,757.00 | 1,783.50 | 1,479.12 | 2,454,591 |
| 2022-04-11 | 1,772.50 | 1,796.50 | 1,739.00 | 1,796.50 | 1,489.90 | 4,796,564 |
| 2022-04-08 | 1,802.00 | 1,822.96 | 1,797.50 | 1,817.00 | 1,506.90 | 4,874,507 |
| 2022-04-07 | 1,805.50 | 1,825.50 | 1,790.50 | 1,791.00 | 1,485.34 | 1,943,630 |
| 2022-04-06 | 1,792.00 | 1,807.50 | 1,782.50 | 1,805.50 | 1,497.36 | 3,513,710 |
| 2022-04-05 | 1,741.00 | 1,797.00 | 1,735.00 | 1,797.00 | 1,490.31 | 2,827,473 |
| 2022-04-04 | 1,735.50 | 1,755.50 | 1,727.00 | 1,736.00 | 1,439.72 | 1,199,078 |
| 2022-04-01 | 1,749.00 | 1,756.50 | 1,731.00 | 1,732.50 | 1,436.82 | 1,550,071 |
| 2022-03-31 | 1,756.00 | 1,764.50 | 1,737.00 | 1,748.50 | 1,450.09 | 2,359,141 |
| 2022-03-30 | 1,711.50 | 1,750.50 | 1,707.00 | 1,750.50 | 1,451.75 | 3,011,149 |
| 2022-03-29 | 1,710.00 | 1,720.00 | 1,696.50 | 1,708.50 | 1,416.92 | 2,784,961 |
| 2022-03-28 | 1,684.00 | 1,698.00 | 1,673.00 | 1,691.50 | 1,402.82 | 1,455,184 |
| 2022-03-25 | 1,672.50 | 1,685.00 | 1,658.50 | 1,675.00 | 1,389.13 | 3,190,267 |
| 2022-03-24 | 1,673.50 | 1,694.80 | 1,663.00 | 1,674.50 | 1,388.72 | 1,783,707 |
| 2022-03-23 | 1,707.50 | 1,710.00 | 1,660.50 | 1,670.00 | 1,384.99 | 1,962,234 |
| 2022-03-22 | 1,682.50 | 1,701.50 | 1,676.00 | 1,700.00 | 1,409.87 | 5,646,799 |
| 2022-03-21 | 1,684.50 | 1,694.82 | 1,668.50 | 1,672.50 | 1,387.06 | 2,722,752 |
| 2022-03-18 | 1,676.50 | 1,688.00 | 1,665.50 | 1,688.00 | 1,399.91 | 11,612,513 |
| 2022-03-17 | 1,662.00 | 1,681.00 | 1,643.59 | 1,681.00 | 1,394.11 | 2,395,730 |
| 2022-03-16 | 1,686.50 | 1,689.50 | 1,650.00 | 1,651.00 | 1,369.23 | 4,831,143 |
| 2022-03-15 | 1,650.50 | 1,679.50 | 1,643.00 | 1,677.00 | 1,390.79 | 2,259,047 |
| 2022-03-14 | 1,655.50 | 1,670.00 | 1,645.00 | 1,657.50 | 1,374.62 | 1,886,381 |
| 2022-03-11 | 1,676.50 | 1,692.00 | 1,648.00 | 1,648.00 | 1,366.74 | 2,596,182 |
| 2022-03-10 | 1,682.00 | 1,693.50 | 1,643.00 | 1,672.00 | 1,386.65 | 5,524,657 |
| 2022-03-09 | 1,655.50 | 1,681.00 | 1,637.00 | 1,681.00 | 1,394.11 | 8,839,363 |
| 2022-03-08 | 1,561.00 | 1,635.50 | 1,561.00 | 1,608.00 | 1,333.57 | 3,654,548 |
| 2022-03-07 | 1,572.50 | 1,609.50 | 1,525.50 | 1,593.00 | 1,321.13 | 3,591,598 |
| 2022-03-04 | 1,575.00 | 1,602.00 | 1,554.59 | 1,595.00 | 1,322.79 | 5,431,336 |
| 2022-03-03 | 1,611.50 | 1,623.00 | 1,557.00 | 1,565.50 | 1,298.32 | 3,213,046 |
| 2022-03-02 | 1,641.50 | 1,667.50 | 1,607.00 | 1,620.00 | 1,343.52 | 3,478,225 |
| 2022-03-01 | 1,700.00 | 1,701.10 | 1,629.50 | 1,633.50 | 1,354.72 | 5,025,173 |
| 2022-02-28 | 1,659.00 | 1,711.00 | 1,594.50 | 1,704.50 | 1,413.60 | 8,729,895 |
| 2022-02-25 | 1,594.50 | 1,683.95 | 1,584.00 | 1,675.00 | 1,389.13 | 5,030,783 |
| 2022-02-24 | 1,577.00 | 1,614.00 | 1,567.02 | 1,584.00 | 1,313.66 | 4,720,217 |
| 2022-02-23 | 1,589.50 | 1,623.00 | 1,589.50 | 1,611.00 | 1,336.06 | 2,130,023 |
| 2022-02-22 | 1,586.00 | 1,601.00 | 1,571.50 | 1,582.50 | 1,312.42 | 2,513,991 |
| 2022-02-21 | 1,618.00 | 1,622.50 | 1,597.00 | 1,597.00 | 1,324.45 | 1,373,917 |
| 2022-02-18 | 1,610.00 | 1,636.00 | 1,606.76 | 1,612.00 | 1,336.89 | 3,783,677 |
| 2022-02-17 | 1,585.50 | 1,608.00 | 1,582.78 | 1,605.50 | 1,331.49 | 3,662,060 |
| 2022-02-16 | 1,554.00 | 1,584.00 | 1,549.00 | 1,584.00 | 1,313.66 | 6,788,767 |
| 2022-02-15 | 1,526.50 | 1,562.50 | 1,523.00 | 1,554.50 | 1,289.20 | 2,502,851 |
| 2022-02-14 | 1,530.00 | 1,535.70 | 1,510.00 | 1,525.00 | 1,264.73 | 2,660,597 |
| 2022-02-11 | 1,544.00 | 1,556.77 | 1,531.00 | 1,547.00 | 1,282.98 | 2,209,702 |
| 2022-02-10 | 1,575.50 | 1,584.00 | 1,547.50 | 1,555.00 | 1,289.61 | 2,531,239 |
| 2022-02-09 | 1,555.00 | 1,581.27 | 1,554.00 | 1,567.50 | 1,299.98 | 5,630,055 |
| 2022-02-08 | 1,560.00 | 1,585.00 | 1,540.00 | 1,549.00 | 1,284.64 | 3,825,378 |
| 2022-02-07 | 1,566.00 | 1,571.00 | 1,550.00 | 1,551.50 | 1,286.71 | 1,891,999 |
| 2022-02-04 | 1,598.00 | 1,599.59 | 1,553.00 | 1,558.50 | 1,292.52 | 1,929,820 |
| 2022-02-03 | 1,602.50 | 1,614.00 | 1,588.00 | 1,590.50 | 1,319.05 | 3,495,301 |
| 2022-02-02 | 1,593.50 | 1,611.13 | 1,586.50 | 1,607.00 | 1,332.74 | 1,889,461 |
| 2022-02-01 | 1,587.50 | 1,609.50 | 1,587.50 | 1,589.00 | 1,317.81 | 3,768,869 |
| 2022-01-31 | 1,579.00 | 1,586.19 | 1,570.00 | 1,582.50 | 1,312.42 | 1,907,191 |
| 2022-01-28 | 1,563.00 | 1,578.50 | 1,558.32 | 1,578.50 | 1,309.10 | 3,476,768 |
| 2022-01-27 | 1,528.00 | 1,576.50 | 1,520.00 | 1,571.50 | 1,303.30 | 1,447,123 |
| 2022-01-26 | 1,549.50 | 1,554.69 | 1,535.50 | 1,540.50 | 1,277.59 | 1,720,659 |
| 2022-01-25 | 1,550.00 | 1,554.69 | 1,534.00 | 1,537.00 | 1,274.69 | 2,022,829 |
| 2022-01-24 | 1,554.50 | 1,558.00 | 1,529.00 | 1,537.50 | 1,275.10 | 15,310,747 |
| 2022-01-21 | 1,582.50 | 1,583.50 | 1,558.50 | 1,561.50 | 1,295.00 | 3,507,866 |
| 2022-01-20 | 1,575.00 | 1,586.50 | 1,570.00 | 1,585.50 | 1,314.91 | 4,168,682 |
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.