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
2026-04-302,572.002,651.502,566.502,641.002,591.623,639,100
2026-04-292,607.002,614.502,548.502,564.502,516.561,920,345
2026-04-282,616.002,633.502,592.502,618.502,569.552,204,215
2026-04-272,625.002,651.502,607.502,610.002,561.202,204,171
2026-04-242,657.502,664.502,618.502,635.002,585.743,344,239
2026-04-232,609.002,680.002,591.502,661.502,611.742,863,184
2026-04-222,580.002,645.182,574.002,623.502,574.452,561,748
2026-04-212,590.002,634.002,571.522,583.502,535.204,113,278
2026-04-202,492.502,536.002,470.502,516.502,469.457,042,390
2026-04-172,570.002,573.002,420.402,469.502,423.339,609,131
2026-04-162,699.002,734.502,644.502,644.502,595.064,024,859
2026-04-152,714.002,723.502,697.002,708.502,657.862,300,083
2026-04-142,693.502,720.502,678.502,720.502,669.641,721,342
2026-04-132,738.002,767.502,699.282,699.502,649.032,212,551
2026-04-102,741.002,761.002,727.002,752.502,701.045,911,913
2026-04-092,729.002,757.502,719.002,757.502,705.952,591,068
2026-04-082,737.002,750.002,689.002,706.002,655.414,654,930
2026-04-072,721.002,730.002,681.002,700.002,649.523,261,205
2026-04-022,665.002,728.002,658.002,728.002,677.004,160,938
2026-04-012,631.002,693.002,621.002,676.002,625.972,799,283
2026-03-312,571.002,632.002,566.002,595.002,546.488,786,797
2026-03-302,476.002,576.002,471.002,574.002,525.882,865,314
2026-03-272,527.002,532.002,429.002,482.002,435.604,697,294
2026-03-262,561.002,563.002,494.002,504.002,457.193,011,198
2026-03-252,549.002,584.002,534.002,580.002,531.772,482,581
2026-03-242,513.002,529.002,481.002,529.002,481.722,841,223
2026-03-232,519.002,584.002,488.002,496.002,449.343,649,046
2026-03-202,673.002,696.002,573.002,573.002,524.9012,790,042
2026-03-192,650.002,681.002,630.002,653.002,603.403,790,335
2026-03-182,761.002,761.002,685.002,685.002,634.802,826,616
2026-03-172,718.002,763.002,718.002,743.002,691.721,779,947
2026-03-162,713.002,755.002,707.722,717.002,666.201,521,578
2026-03-132,691.002,757.002,671.002,730.002,678.961,786,747
2026-03-122,624.002,704.002,622.002,704.002,653.453,417,802
2026-03-112,628.002,660.002,598.002,621.002,572.003,598,802
2026-03-102,656.002,706.002,642.002,654.002,604.383,238,015
2026-03-092,576.002,631.002,546.642,631.002,581.812,500,434
2026-03-062,638.002,670.002,600.002,623.002,573.962,386,494
2026-03-052,660.002,694.002,639.002,639.002,589.662,948,466
2026-03-042,627.002,666.002,619.002,653.002,603.403,629,178
2026-03-032,644.002,654.062,567.002,617.002,568.073,211,297
2026-03-022,718.002,749.202,636.002,693.002,642.653,111,804
2026-02-272,687.002,705.002,673.842,689.002,638.734,820,994
2026-02-262,680.002,695.002,653.002,693.002,642.652,486,102
2026-02-252,616.002,686.002,605.002,686.002,635.782,013,320
2026-02-242,600.002,646.002,591.002,613.002,564.152,684,002
2026-02-232,596.002,606.002,580.002,580.002,531.771,636,161
2026-02-202,545.002,605.002,517.002,593.002,544.522,797,615
2026-02-192,572.002,589.112,511.002,550.002,502.336,330,561
2026-02-182,647.002,667.002,604.002,604.002,555.323,856,867
2026-02-172,620.002,650.002,604.002,650.002,600.462,204,134
2026-02-162,633.002,633.002,575.002,607.002,558.262,459,130
2026-02-132,618.002,645.002,579.002,641.002,591.627,525,324
2026-02-122,630.002,643.002,585.002,615.002,566.114,016,619
2026-02-112,562.002,643.002,548.002,636.002,586.723,474,512
2026-02-102,493.002,552.002,479.002,550.002,502.335,054,528
2026-02-092,510.002,524.002,442.002,499.002,452.283,440,234
2026-02-062,468.002,526.002,465.002,510.002,463.076,562,418
2026-02-052,471.002,481.002,421.002,480.002,433.634,437,812
2026-02-042,447.002,538.002,423.002,495.002,448.354,858,545
← NewerPage 3 of 22 · 1,262 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.