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 |
| 2025-10-17 | 1,863.00 | 1,879.50 | 1,845.00 | 1,878.50 | 1,825.67 | 14,055,667 |
| 2025-10-16 | 1,849.50 | 1,864.50 | 1,830.00 | 1,864.50 | 1,812.06 | 3,702,924 |
| 2025-10-15 | 1,819.00 | 1,841.50 | 1,808.00 | 1,838.50 | 1,786.79 | 2,950,600 |
| 2025-10-14 | 1,819.50 | 1,825.00 | 1,798.50 | 1,807.50 | 1,756.66 | 1,990,899 |
| 2025-10-13 | 1,818.00 | 1,818.56 | 1,794.50 | 1,818.00 | 1,766.87 | 1,732,422 |
| 2025-10-10 | 1,829.50 | 1,842.00 | 1,817.50 | 1,821.00 | 1,769.78 | 1,923,901 |
| 2025-10-09 | 1,792.00 | 1,817.00 | 1,786.50 | 1,817.00 | 1,765.90 | 3,552,800 |
| 2025-10-08 | 1,773.50 | 1,797.00 | 1,760.00 | 1,784.50 | 1,734.31 | 3,690,177 |
| 2025-10-07 | 1,784.50 | 1,787.00 | 1,767.50 | 1,771.50 | 1,721.68 | 2,839,424 |
| 2025-10-06 | 1,750.00 | 1,791.50 | 1,745.50 | 1,774.00 | 1,724.11 | 1,680,517 |
| 2025-10-03 | 1,734.00 | 1,748.50 | 1,725.00 | 1,748.50 | 1,699.32 | 1,626,389 |
| 2025-10-02 | 1,691.50 | 1,749.50 | 1,686.50 | 1,732.50 | 1,683.77 | 3,898,517 |
| 2025-10-01 | 1,748.50 | 1,771.34 | 1,735.50 | 1,766.50 | 1,716.82 | 3,290,222 |
| 2025-09-30 | 1,714.50 | 1,746.50 | 1,707.00 | 1,741.50 | 1,692.52 | 1,931,180 |
| 2025-09-29 | 1,721.00 | 1,728.00 | 1,713.00 | 1,718.00 | 1,669.68 | 2,124,594 |
| 2025-09-26 | 1,713.50 | 1,722.00 | 1,706.00 | 1,718.00 | 1,669.68 | 2,327,850 |
| 2025-09-25 | 1,722.00 | 1,731.50 | 1,709.50 | 1,709.50 | 1,661.42 | 3,575,258 |
| 2025-09-24 | 1,711.50 | 1,737.96 | 1,710.00 | 1,727.50 | 1,678.91 | 3,432,247 |
| 2025-09-23 | 1,699.50 | 1,726.50 | 1,699.00 | 1,705.00 | 1,657.05 | 2,067,908 |
| 2025-09-22 | 1,668.50 | 1,698.50 | 1,664.00 | 1,698.00 | 1,650.24 | 3,379,265 |
| 2025-09-19 | 1,660.00 | 1,668.50 | 1,652.00 | 1,667.00 | 1,620.12 | 5,343,980 |
| 2025-09-18 | 1,663.50 | 1,677.00 | 1,655.50 | 1,665.50 | 1,618.66 | 2,536,412 |
| 2025-09-17 | 1,660.50 | 1,682.50 | 1,655.50 | 1,667.00 | 1,620.12 | 1,500,885 |
| 2025-09-16 | 1,678.00 | 1,680.50 | 1,651.50 | 1,660.00 | 1,613.31 | 2,077,343 |
| 2025-09-15 | 1,674.50 | 1,688.50 | 1,662.00 | 1,672.50 | 1,625.46 | 1,935,119 |
| 2025-09-12 | 1,659.50 | 1,671.50 | 1,656.50 | 1,669.50 | 1,622.54 | 1,918,471 |
| 2025-09-11 | 1,644.50 | 1,648.00 | 1,631.00 | 1,642.00 | 1,595.82 | 1,553,270 |
| 2025-09-10 | 1,636.50 | 1,641.00 | 1,626.50 | 1,639.50 | 1,593.39 | 1,302,061 |
| 2025-09-09 | 1,656.00 | 1,658.50 | 1,631.00 | 1,633.00 | 1,587.07 | 1,667,589 |
| 2025-09-08 | 1,653.50 | 1,659.50 | 1,633.50 | 1,649.50 | 1,603.11 | 2,393,588 |
| 2025-09-05 | 1,621.00 | 1,651.50 | 1,615.00 | 1,651.50 | 1,605.05 | 2,638,256 |
| 2025-09-04 | 1,617.00 | 1,634.00 | 1,605.00 | 1,622.00 | 1,576.38 | 3,430,405 |
| 2025-09-03 | 1,616.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,566.66 | 3,626,124 |
| 2025-09-02 | 1,676.50 | 1,679.00 | 1,609.50 | 1,614.50 | 1,569.09 | 3,698,470 |
| 2025-09-01 | 1,728.50 | 1,733.50 | 1,676.50 | 1,676.50 | 1,629.35 | 4,275,076 |
| 2025-08-29 | 1,750.00 | 1,756.00 | 1,729.50 | 1,730.00 | 1,681.34 | 2,132,644 |
| 2025-08-28 | 1,780.50 | 1,784.50 | 1,749.68 | 1,754.50 | 1,705.15 | 2,344,856 |
| 2025-08-27 | 1,788.50 | 1,816.50 | 1,780.00 | 1,781.00 | 1,730.91 | 2,018,949 |
| 2025-08-26 | 1,795.00 | 1,799.00 | 1,773.37 | 1,785.50 | 1,735.28 | 2,077,121 |
| 2025-08-22 | 1,789.50 | 1,806.50 | 1,784.50 | 1,794.00 | 1,743.54 | 1,977,730 |
| 2025-08-21 | 1,792.00 | 1,797.50 | 1,780.50 | 1,794.00 | 1,743.54 | 1,568,530 |
| 2025-08-20 | 1,775.00 | 1,785.50 | 1,754.20 | 1,785.50 | 1,735.28 | 1,402,806 |
| 2025-08-19 | 1,773.50 | 1,783.00 | 1,766.00 | 1,769.00 | 1,719.25 | 1,652,514 |
| 2025-08-18 | 1,794.50 | 1,808.50 | 1,771.50 | 1,771.50 | 1,721.68 | 1,467,291 |
| 2025-08-15 | 1,786.50 | 1,789.00 | 1,772.00 | 1,783.50 | 1,733.34 | 2,389,690 |
| 2025-08-14 | 1,774.00 | 1,790.00 | 1,771.00 | 1,782.00 | 1,731.88 | 2,970,382 |
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.