SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,758.00 | 1,768.50 | 1,753.00 | 1,765.50 | 1,715.84 | 6,560,691 |
| 2025-08-12 | 1,779.50 | 1,788.00 | 1,747.50 | 1,749.50 | 1,700.29 | 3,371,587 |
| 2025-08-11 | 1,793.00 | 1,799.50 | 1,745.50 | 1,776.50 | 1,726.54 | 2,586,494 |
| 2025-08-08 | 1,826.50 | 1,835.00 | 1,805.00 | 1,805.00 | 1,754.23 | 2,668,552 |
| 2025-08-07 | 1,850.00 | 1,856.00 | 1,806.50 | 1,821.50 | 1,770.27 | 2,252,765 |
| 2025-08-06 | 1,857.50 | 1,867.50 | 1,853.00 | 1,853.00 | 1,800.88 | 1,319,883 |
| 2025-08-05 | 1,858.00 | 1,862.50 | 1,845.50 | 1,855.00 | 1,802.83 | 1,348,219 |
| 2025-08-04 | 1,846.50 | 1,858.00 | 1,838.50 | 1,852.00 | 1,799.91 | 2,119,658 |
| 2025-08-01 | 1,843.50 | 1,860.50 | 1,835.50 | 1,847.00 | 1,795.05 | 1,794,753 |
| 2025-07-31 | 1,854.50 | 1,874.00 | 1,834.00 | 1,848.50 | 1,796.51 | 8,115,174 |
| 2025-07-30 | 1,858.50 | 1,861.70 | 1,835.50 | 1,853.00 | 1,800.88 | 5,228,250 |
| 2025-07-29 | 1,834.00 | 1,850.00 | 1,827.50 | 1,850.00 | 1,797.97 | 1,907,734 |
| 2025-07-28 | 1,862.00 | 1,868.00 | 1,838.08 | 1,839.00 | 1,787.28 | 1,848,926 |
| 2025-07-25 | 1,859.00 | 1,860.00 | 1,828.83 | 1,853.00 | 1,800.88 | 7,626,279 |
| 2025-07-24 | 1,859.00 | 1,879.97 | 1,843.50 | 1,851.50 | 1,799.43 | 2,988,269 |
| 2025-07-23 | 1,928.50 | 1,944.50 | 1,912.00 | 1,912.00 | 1,816.43 | 3,108,749 |
| 2025-07-22 | 1,937.00 | 1,980.52 | 1,936.00 | 1,970.00 | 1,871.53 | 2,809,054 |
| 2025-07-21 | 1,887.00 | 1,938.00 | 1,883.00 | 1,929.00 | 1,832.58 | 2,101,474 |
| 2025-07-18 | 1,859.00 | 1,883.50 | 1,853.00 | 1,883.50 | 1,789.36 | 2,182,758 |
| 2025-07-17 | 1,839.00 | 1,856.50 | 1,831.00 | 1,849.00 | 1,756.58 | 1,630,699 |
| 2025-07-16 | 1,826.50 | 1,851.00 | 1,821.00 | 1,844.00 | 1,751.83 | 1,310,208 |
| 2025-07-15 | 1,853.50 | 1,854.00 | 1,829.00 | 1,829.00 | 1,737.58 | 3,710,040 |
| 2025-07-14 | 1,833.00 | 1,843.00 | 1,824.50 | 1,843.00 | 1,750.88 | 14,398,942 |
| 2025-07-11 | 1,851.50 | 1,863.50 | 1,824.50 | 1,834.00 | 1,742.33 | 5,187,078 |
| 2025-07-10 | 1,918.00 | 1,921.00 | 1,840.00 | 1,853.50 | 1,760.86 | 5,112,557 |
| 2025-07-09 | 1,878.50 | 1,900.00 | 1,872.50 | 1,886.00 | 1,791.73 | 2,329,784 |
| 2025-07-08 | 1,858.00 | 1,885.50 | 1,852.00 | 1,870.50 | 1,777.01 | 2,344,317 |
| 2025-07-07 | 1,870.00 | 1,873.00 | 1,851.50 | 1,863.00 | 1,769.88 | 1,366,831 |
| 2025-07-04 | 1,861.00 | 1,878.50 | 1,853.50 | 1,868.50 | 1,775.11 | 1,098,961 |
| 2025-07-03 | 1,823.00 | 1,866.50 | 1,821.50 | 1,865.50 | 1,772.26 | 1,968,003 |
| 2025-07-02 | 1,846.00 | 1,858.50 | 1,798.50 | 1,815.50 | 1,724.76 | 1,903,759 |
| 2025-07-01 | 1,846.00 | 1,865.00 | 1,837.00 | 1,841.50 | 1,749.46 | 1,347,531 |
| 2025-06-30 | 1,838.50 | 1,839.00 | 1,819.50 | 1,831.00 | 1,739.48 | 2,137,283 |
| 2025-06-27 | 1,829.00 | 1,861.25 | 1,828.50 | 1,830.00 | 1,738.53 | 2,173,935 |
| 2025-06-26 | 1,855.50 | 1,858.50 | 1,828.00 | 1,831.00 | 1,739.48 | 2,038,541 |
| 2025-06-25 | 1,872.50 | 1,880.73 | 1,847.50 | 1,847.50 | 1,755.16 | 7,514,229 |
| 2025-06-24 | 1,827.00 | 1,904.50 | 1,797.50 | 1,879.00 | 1,785.08 | 6,491,898 |
| 2025-06-23 | 1,798.00 | 1,843.00 | 1,795.00 | 1,834.00 | 1,742.33 | 1,057,292 |
| 2025-06-20 | 1,829.50 | 1,833.50 | 1,807.41 | 1,807.50 | 1,717.16 | 5,789,998 |
| 2025-06-19 | 1,814.50 | 1,827.50 | 1,808.00 | 1,824.00 | 1,732.83 | 1,243,842 |
| 2025-06-18 | 1,826.50 | 1,834.50 | 1,808.00 | 1,816.50 | 1,725.71 | 1,597,042 |
| 2025-06-17 | 1,815.50 | 1,821.00 | 1,799.00 | 1,818.50 | 1,727.61 | 7,427,143 |
| 2025-06-16 | 1,813.50 | 1,833.50 | 1,804.50 | 1,825.00 | 1,733.78 | 3,126,418 |
| 2025-06-13 | 1,820.00 | 1,834.50 | 1,814.86 | 1,815.00 | 1,724.28 | 1,737,024 |
| 2025-06-12 | 1,798.50 | 1,816.50 | 1,798.50 | 1,816.50 | 1,725.71 | 2,371,128 |
| 2025-06-11 | 1,776.50 | 1,805.50 | 1,769.50 | 1,797.50 | 1,707.66 | 3,412,281 |
| 2025-06-10 | 1,764.50 | 1,781.50 | 1,756.50 | 1,775.00 | 1,686.28 | 1,317,436 |
| 2025-06-09 | 1,757.00 | 1,765.00 | 1,745.50 | 1,755.50 | 1,667.76 | 1,438,475 |
| 2025-06-06 | 1,767.00 | 1,769.50 | 1,749.50 | 1,756.50 | 1,668.71 | 2,266,916 |
| 2025-06-05 | 1,742.50 | 1,747.50 | 1,728.00 | 1,736.00 | 1,649.23 | 1,262,391 |
| 2025-06-04 | 1,746.00 | 1,751.50 | 1,735.50 | 1,742.00 | 1,654.93 | 2,603,506 |
| 2025-06-03 | 1,769.50 | 1,774.00 | 1,749.00 | 1,750.50 | 1,663.01 | 2,530,823 |
| 2025-06-02 | 1,770.00 | 1,776.50 | 1,755.50 | 1,764.50 | 1,676.31 | 2,111,743 |
| 2025-05-30 | 1,756.00 | 1,780.00 | 1,754.00 | 1,761.00 | 1,672.98 | 6,397,065 |
| 2025-05-29 | 1,730.50 | 1,754.50 | 1,721.50 | 1,743.00 | 1,655.88 | 1,690,333 |
| 2025-05-28 | 1,754.50 | 1,762.50 | 1,741.50 | 1,742.50 | 1,655.41 | 4,020,337 |
| 2025-05-27 | 1,762.50 | 1,776.00 | 1,745.50 | 1,755.00 | 1,667.28 | 5,756,166 |
| 2025-05-23 | 1,757.50 | 1,759.00 | 1,730.00 | 1,752.00 | 1,664.43 | 6,096,053 |
| 2025-05-22 | 1,744.50 | 1,784.50 | 1,725.50 | 1,743.00 | 1,655.88 | 9,986,617 |
| 2025-05-21 | 1,795.00 | 1,832.00 | 1,745.50 | 1,756.00 | 1,668.23 | 6,335,024 |
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.