SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,562.00 | 1,575.00 | 1,553.50 | 1,567.50 | 1,299.98 | 3,850,219 |
| 2022-01-18 | 1,576.00 | 1,581.50 | 1,566.50 | 1,578.50 | 1,309.10 | 3,195,779 |
| 2022-01-17 | 1,580.00 | 1,593.00 | 1,577.50 | 1,583.00 | 1,312.83 | 8,030,286 |
| 2022-01-14 | 1,581.00 | 1,593.50 | 1,576.00 | 1,576.50 | 1,307.44 | 2,043,168 |
| 2022-01-13 | 1,586.50 | 1,599.00 | 1,579.00 | 1,588.50 | 1,317.40 | 1,902,571 |
| 2022-01-12 | 1,618.00 | 1,625.50 | 1,600.63 | 1,610.00 | 1,314.08 | 2,438,562 |
| 2022-01-11 | 1,647.00 | 1,648.45 | 1,619.50 | 1,622.50 | 1,324.28 | 2,766,243 |
| 2022-01-10 | 1,649.50 | 1,649.50 | 1,626.50 | 1,638.50 | 1,337.34 | 1,324,832 |
| 2022-01-07 | 1,632.00 | 1,644.78 | 1,624.00 | 1,634.00 | 1,333.67 | 2,992,763 |
| 2022-01-06 | 1,629.00 | 1,645.50 | 1,620.00 | 1,625.00 | 1,326.32 | 7,981,765 |
| 2022-01-05 | 1,658.00 | 1,661.50 | 1,642.50 | 1,643.50 | 1,341.42 | 3,353,439 |
| 2022-01-04 | 1,666.00 | 1,684.50 | 1,650.50 | 1,664.00 | 1,358.15 | 6,519,451 |
| 2021-12-31 | 1,643.50 | 1,649.00 | 1,630.00 | 1,649.00 | 1,345.91 | 834,468 |
| 2021-12-30 | 1,667.50 | 1,678.50 | 1,653.50 | 1,653.50 | 1,349.58 | 921,806 |
| 2021-12-29 | 1,654.00 | 1,672.50 | 1,642.50 | 1,672.00 | 1,364.68 | 2,296,529 |
| 2021-12-24 | 1,634.50 | 1,641.00 | 1,634.50 | 1,635.00 | 1,334.48 | 259,517 |
| 2021-12-23 | 1,639.00 | 1,641.50 | 1,627.50 | 1,634.00 | 1,333.67 | 2,001,855 |
| 2021-12-22 | 1,634.00 | 1,641.50 | 1,613.25 | 1,637.50 | 1,336.52 | 1,144,085 |
| 2021-12-21 | 1,640.00 | 1,641.00 | 1,620.50 | 1,634.00 | 1,333.67 | 1,372,210 |
| 2021-12-20 | 1,590.50 | 1,622.50 | 1,583.00 | 1,622.50 | 1,324.28 | 2,542,087 |
| 2021-12-17 | 1,591.00 | 1,611.50 | 1,581.50 | 1,609.00 | 1,313.26 | 6,349,481 |
| 2021-12-16 | 1,631.50 | 1,633.00 | 1,585.25 | 1,592.00 | 1,299.39 | 4,593,456 |
| 2021-12-15 | 1,585.00 | 1,613.00 | 1,576.00 | 1,613.00 | 1,316.53 | 1,993,880 |
| 2021-12-14 | 1,630.00 | 1,639.50 | 1,576.50 | 1,588.00 | 1,296.12 | 3,407,101 |
| 2021-12-13 | 1,632.00 | 1,634.87 | 1,619.50 | 1,619.50 | 1,321.83 | 3,193,974 |
| 2021-12-10 | 1,639.50 | 1,642.50 | 1,629.50 | 1,632.50 | 1,332.44 | 1,248,982 |
| 2021-12-09 | 1,647.00 | 1,653.00 | 1,634.50 | 1,649.50 | 1,346.32 | 2,645,833 |
| 2021-12-08 | 1,634.00 | 1,650.50 | 1,627.13 | 1,637.50 | 1,336.52 | 1,577,646 |
| 2021-12-07 | 1,630.50 | 1,644.50 | 1,616.50 | 1,629.00 | 1,329.59 | 4,978,799 |
| 2021-12-06 | 1,616.00 | 1,646.50 | 1,603.00 | 1,630.50 | 1,330.81 | 2,347,054 |
| 2021-12-03 | 1,611.00 | 1,619.50 | 1,590.50 | 1,607.50 | 1,312.04 | 2,268,960 |
| 2021-12-02 | 1,570.00 | 1,605.50 | 1,560.00 | 1,584.50 | 1,293.27 | 2,230,724 |
| 2021-12-01 | 1,550.50 | 1,583.00 | 1,544.00 | 1,583.00 | 1,292.04 | 1,976,240 |
| 2021-11-30 | 1,548.50 | 1,559.00 | 1,525.50 | 1,552.00 | 1,266.74 | 4,024,295 |
| 2021-11-29 | 1,579.00 | 1,583.50 | 1,556.00 | 1,558.00 | 1,271.64 | 2,396,653 |
| 2021-11-26 | 1,571.00 | 1,590.20 | 1,554.00 | 1,564.00 | 1,276.53 | 2,015,531 |
| 2021-11-25 | 1,597.50 | 1,612.50 | 1,590.50 | 1,604.00 | 1,309.18 | 6,009,556 |
| 2021-11-24 | 1,580.00 | 1,590.50 | 1,573.00 | 1,590.50 | 1,298.16 | 1,366,338 |
| 2021-11-23 | 1,567.50 | 1,594.00 | 1,559.50 | 1,582.50 | 1,291.63 | 1,379,618 |
| 2021-11-22 | 1,600.50 | 1,619.26 | 1,579.73 | 1,580.50 | 1,290.00 | 3,598,155 |
| 2021-11-19 | 1,600.50 | 1,604.00 | 1,582.50 | 1,596.50 | 1,303.06 | 5,248,678 |
| 2021-11-18 | 1,557.50 | 1,603.00 | 1,557.50 | 1,592.50 | 1,299.79 | 4,302,094 |
| 2021-11-17 | 1,625.00 | 1,625.00 | 1,539.50 | 1,587.00 | 1,295.31 | 5,757,835 |
| 2021-11-16 | 1,658.50 | 1,667.00 | 1,643.00 | 1,658.00 | 1,353.26 | 3,097,619 |
| 2021-11-15 | 1,648.50 | 1,659.50 | 1,626.50 | 1,656.50 | 1,352.03 | 3,367,979 |
| 2021-11-12 | 1,659.00 | 1,664.00 | 1,638.50 | 1,650.00 | 1,346.73 | 8,783,162 |
| 2021-11-11 | 1,657.00 | 1,673.50 | 1,649.50 | 1,656.00 | 1,351.62 | 1,527,119 |
| 2021-11-10 | 1,609.00 | 1,659.50 | 1,607.50 | 1,659.00 | 1,354.07 | 2,603,219 |
| 2021-11-09 | 1,636.00 | 1,648.00 | 1,612.50 | 1,615.00 | 1,318.16 | 2,146,632 |
| 2021-11-08 | 1,645.00 | 1,655.50 | 1,638.00 | 1,638.00 | 1,336.93 | 1,619,524 |
| 2021-11-05 | 1,654.50 | 1,672.78 | 1,649.50 | 1,649.50 | 1,346.32 | 2,801,427 |
| 2021-11-04 | 1,657.00 | 1,673.00 | 1,649.50 | 1,661.50 | 1,356.11 | 1,480,037 |
| 2021-11-03 | 1,672.00 | 1,672.50 | 1,650.22 | 1,655.50 | 1,351.22 | 2,064,772 |
| 2021-11-02 | 1,678.50 | 1,680.37 | 1,662.00 | 1,674.50 | 1,366.72 | 1,236,952 |
| 2021-11-01 | 1,650.00 | 1,690.00 | 1,646.00 | 1,675.00 | 1,367.13 | 1,498,474 |
| 2021-10-29 | 1,673.50 | 1,679.50 | 1,643.00 | 1,643.50 | 1,341.42 | 2,063,924 |
| 2021-10-28 | 1,663.00 | 1,682.00 | 1,656.50 | 1,682.00 | 1,372.84 | 2,055,531 |
| 2021-10-27 | 1,627.00 | 1,667.50 | 1,626.50 | 1,662.00 | 1,356.52 | 2,292,333 |
| 2021-10-26 | 1,613.00 | 1,629.50 | 1,609.50 | 1,627.00 | 1,327.95 | 1,478,091 |
| 2021-10-25 | 1,631.00 | 1,634.18 | 1,610.50 | 1,615.50 | 1,318.57 | 884,499 |
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.