SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,907.50 | 1,927.00 | 1,888.50 | 1,902.00 | 1,848.51 | 2,718,598 |
| 2025-11-05 | 1,889.50 | 1,896.50 | 1,859.45 | 1,887.00 | 1,833.93 | 3,617,609 |
| 2025-11-04 | 1,897.00 | 1,905.50 | 1,870.50 | 1,888.00 | 1,834.90 | 2,396,512 |
| 2025-11-03 | 1,915.00 | 1,918.50 | 1,892.00 | 1,900.50 | 1,847.05 | 1,953,018 |
| 2025-10-31 | 1,918.50 | 1,930.00 | 1,913.50 | 1,916.00 | 1,862.11 | 1,870,187 |
| 2025-10-30 | 1,898.00 | 1,931.50 | 1,891.00 | 1,924.50 | 1,870.37 | 3,697,859 |
| 2025-10-29 | 1,880.50 | 1,902.50 | 1,868.00 | 1,900.00 | 1,846.56 | 2,718,935 |
| 2025-10-28 | 1,891.00 | 1,901.00 | 1,858.00 | 1,889.50 | 1,836.36 | 1,939,748 |
| 2025-10-27 | 1,901.00 | 1,908.00 | 1,862.50 | 1,883.50 | 1,830.53 | 1,990,490 |
| 2025-10-24 | 1,910.00 | 1,910.50 | 1,866.50 | 1,903.00 | 1,849.48 | 3,166,636 |
| 2025-10-23 | 1,896.00 | 1,915.00 | 1,888.00 | 1,908.50 | 1,854.82 | 1,652,822 |
| 2025-10-22 | 1,900.00 | 1,921.50 | 1,896.00 | 1,904.00 | 1,850.45 | 2,287,416 |
| 2025-10-21 | 1,871.50 | 1,898.00 | 1,871.50 | 1,893.50 | 1,840.24 | 2,799,129 |
| 2025-10-20 | 1,882.00 | 1,891.00 | 1,869.00 | 1,871.50 | 1,818.86 | 4,680,246 |
← NewerPage 5 of 5 · 254 trading days
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.