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
2026-02-032,413.002,447.002,399.002,435.002,389.482,649,507
2026-02-022,418.002,458.002,411.002,411.002,365.922,900,517
2026-01-302,411.002,443.002,409.002,422.002,376.722,635,213
2026-01-292,410.002,439.002,388.002,422.002,376.721,775,551
2026-01-282,399.002,419.002,377.002,413.002,367.894,205,135
2026-01-272,367.002,397.002,354.002,397.002,352.191,926,986
2026-01-262,323.002,374.002,317.002,356.002,311.952,068,136
2026-01-232,327.002,329.002,299.002,322.002,278.593,644,184
2026-01-222,345.002,383.002,312.002,328.002,284.482,927,813
2026-01-212,330.002,343.002,322.002,334.002,290.361,225,110
2026-01-202,351.002,360.002,297.002,322.002,278.591,787,064
2026-01-192,343.002,364.002,331.002,363.002,318.823,515,911
2026-01-162,323.002,349.002,302.002,343.002,299.204,194,994
2026-01-152,306.002,320.002,287.002,317.002,273.683,432,818
2026-01-142,310.002,317.002,256.412,295.002,252.093,279,120
2026-01-132,283.002,290.002,247.002,250.002,207.933,139,549
2026-01-122,303.002,310.002,268.002,283.002,240.32983,192
2026-01-092,267.002,315.002,256.002,313.002,269.762,069,805
2026-01-082,298.002,326.002,267.002,267.002,224.621,887,077
2026-01-072,290.002,319.002,284.002,306.002,262.892,264,110
2026-01-062,259.002,324.002,245.002,277.002,234.432,147,349
2026-01-052,243.002,266.002,204.002,254.002,211.861,901,899
2026-01-022,173.002,237.002,160.002,231.002,189.291,616,767
2025-12-312,194.002,199.002,179.002,179.002,138.26809,761
2025-12-302,173.002,199.002,160.202,195.002,153.961,404,107
2025-12-292,157.002,175.002,144.002,171.002,130.411,446,561
2025-12-242,161.002,165.002,149.002,155.002,114.71205,028
2025-12-232,152.002,166.002,145.002,159.002,118.641,192,055
2025-12-222,149.002,164.002,137.002,147.002,106.861,248,326
2025-12-192,171.002,175.002,154.002,168.002,127.474,615,025
2025-12-182,161.002,173.002,149.002,151.002,110.792,139,631
2025-12-172,147.002,191.002,141.572,156.002,115.694,026,241
2025-12-162,141.002,148.002,122.002,126.002,086.252,881,791
2025-12-152,123.002,141.002,109.002,136.002,096.073,974,230
2025-12-122,096.002,122.002,092.002,108.002,068.593,588,520
2025-12-112,091.002,100.002,076.002,088.002,048.963,817,652
2025-12-102,128.002,140.002,091.002,092.002,052.893,367,219
2025-12-092,155.002,158.002,134.002,140.002,099.991,856,252
2025-12-082,150.002,157.002,141.282,147.002,106.862,166,313
2025-12-052,181.002,197.002,163.002,163.002,122.563,637,654
2025-12-042,210.002,215.002,165.002,189.002,148.082,769,890
2025-12-032,230.002,240.002,197.002,227.002,164.362,099,392
2025-12-022,220.002,241.002,207.002,227.002,164.364,591,113
2025-12-012,163.002,212.832,158.002,206.002,143.965,025,407
2025-11-282,210.002,221.002,171.002,198.002,136.183,630,694
2025-11-272,189.002,205.002,165.002,202.002,140.073,162,785
2025-11-262,149.002,193.002,102.002,192.002,130.357,184,526
2025-11-252,134.002,160.002,118.002,151.002,090.502,783,436
2025-11-242,181.002,188.032,127.792,128.002,068.1518,540,458
2025-11-212,183.002,191.002,165.002,176.002,114.807,365,479
2025-11-202,200.002,242.002,186.002,186.002,124.525,532,868
2025-11-192,230.002,239.002,193.002,193.002,131.325,435,009
2025-11-182,236.002,255.002,200.002,226.002,163.394,159,636
2025-11-172,230.002,279.002,223.532,251.002,187.6914,408,211
2025-11-142,227.002,250.002,204.002,227.002,164.365,552,363
2025-11-132,250.002,304.002,050.002,263.002,199.3510,914,019
2025-11-122,170.002,307.002,139.002,307.002,242.119,955,442
2025-11-111,971.502,009.001,944.001,974.501,918.973,316,543
2025-11-101,872.001,957.001,843.001,943.001,888.353,512,010
2025-11-071,899.501,917.501,862.001,868.501,815.952,280,451
← NewerPage 4 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.