SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,759.50 | 1,798.50 | 1,755.00 | 1,798.50 | 1,708.61 | 10,676,629 |
| 2025-05-19 | 1,744.50 | 1,753.00 | 1,724.00 | 1,753.00 | 1,665.38 | 2,204,793 |
| 2025-05-16 | 1,735.00 | 1,745.00 | 1,718.00 | 1,745.00 | 1,657.78 | 4,590,255 |
| 2025-05-15 | 1,703.00 | 1,726.00 | 1,676.16 | 1,716.50 | 1,630.71 | 2,431,456 |
| 2025-05-14 | 1,671.50 | 1,694.00 | 1,665.00 | 1,691.00 | 1,606.48 | 1,683,456 |
| 2025-05-13 | 1,693.00 | 1,714.50 | 1,678.50 | 1,681.50 | 1,597.45 | 2,830,287 |
| 2025-05-12 | 1,700.50 | 1,706.00 | 1,659.50 | 1,693.00 | 1,608.38 | 1,984,102 |
| 2025-05-09 | 1,694.00 | 1,718.00 | 1,694.00 | 1,697.00 | 1,612.18 | 1,704,148 |
| 2025-05-08 | 1,706.00 | 1,708.50 | 1,684.00 | 1,690.00 | 1,605.53 | 4,902,982 |
| 2025-05-07 | 1,703.00 | 1,715.00 | 1,679.00 | 1,709.50 | 1,624.06 | 2,530,173 |
| 2025-05-06 | 1,712.50 | 1,721.50 | 1,699.50 | 1,712.00 | 1,626.43 | 2,889,601 |
| 2025-05-02 | 1,689.50 | 1,698.50 | 1,674.50 | 1,691.50 | 1,606.95 | 2,692,661 |
| 2025-05-01 | 1,691.00 | 1,713.00 | 1,675.50 | 1,707.00 | 1,621.68 | 1,827,890 |
| 2025-04-30 | 1,644.50 | 1,701.50 | 1,644.50 | 1,692.00 | 1,607.43 | 3,987,401 |
| 2025-04-29 | 1,639.50 | 1,653.00 | 1,625.00 | 1,644.00 | 1,561.83 | 1,433,110 |
| 2025-04-28 | 1,622.50 | 1,635.00 | 1,615.50 | 1,621.50 | 1,540.45 | 1,600,442 |
| 2025-04-25 | 1,622.50 | 1,630.00 | 1,610.50 | 1,616.00 | 1,535.23 | 1,197,170 |
| 2025-04-24 | 1,601.50 | 1,627.00 | 1,598.50 | 1,617.00 | 1,536.18 | 2,875,855 |
| 2025-04-23 | 1,639.50 | 1,643.00 | 1,589.50 | 1,598.00 | 1,518.13 | 1,751,959 |
| 2025-04-22 | 1,637.00 | 1,645.50 | 1,627.00 | 1,635.00 | 1,553.28 | 1,812,121 |
| 2025-04-17 | 1,622.00 | 1,645.00 | 1,609.50 | 1,640.50 | 1,558.50 | 1,674,739 |
| 2025-04-16 | 1,625.50 | 1,633.50 | 1,613.50 | 1,633.50 | 1,551.85 | 2,200,148 |
| 2025-04-15 | 1,578.00 | 1,610.50 | 1,575.50 | 1,605.50 | 1,525.25 | 2,194,500 |
| 2025-04-14 | 1,567.00 | 1,571.00 | 1,553.00 | 1,569.00 | 1,490.58 | 1,545,562 |
| 2025-04-11 | 1,551.00 | 1,567.00 | 1,532.00 | 1,553.50 | 1,475.85 | 6,548,508 |
| 2025-04-10 | 1,546.00 | 1,558.00 | 1,521.50 | 1,533.50 | 1,456.85 | 3,231,254 |
| 2025-04-09 | 1,526.50 | 1,535.50 | 1,495.10 | 1,496.50 | 1,421.70 | 3,881,990 |
| 2025-04-08 | 1,505.00 | 1,560.00 | 1,468.00 | 1,542.00 | 1,464.93 | 8,722,524 |
| 2025-04-07 | 1,566.50 | 1,569.00 | 1,505.50 | 1,505.50 | 1,430.25 | 5,402,564 |
| 2025-04-04 | 1,671.50 | 1,714.50 | 1,601.00 | 1,601.00 | 1,520.98 | 7,308,162 |
| 2025-04-03 | 1,578.00 | 1,662.50 | 1,572.50 | 1,653.00 | 1,570.38 | 5,067,466 |
| 2025-04-02 | 1,569.50 | 1,601.16 | 1,554.50 | 1,574.00 | 1,495.33 | 4,383,786 |
| 2025-04-01 | 1,597.00 | 1,600.00 | 1,578.50 | 1,580.50 | 1,501.50 | 2,600,932 |
| 2025-03-31 | 1,611.50 | 1,626.50 | 1,586.50 | 1,594.00 | 1,514.33 | 2,542,583 |
| 2025-03-28 | 1,563.00 | 1,612.50 | 1,561.00 | 1,606.00 | 1,525.73 | 3,150,307 |
| 2025-03-27 | 1,543.50 | 1,563.00 | 1,537.00 | 1,546.50 | 1,469.20 | 3,269,964 |
| 2025-03-26 | 1,530.00 | 1,553.00 | 1,521.00 | 1,547.00 | 1,469.68 | 3,167,078 |
| 2025-03-25 | 1,541.50 | 1,556.50 | 1,526.50 | 1,527.50 | 1,451.15 | 6,051,097 |
| 2025-03-24 | 1,555.50 | 1,568.00 | 1,532.50 | 1,537.50 | 1,460.65 | 1,139,556 |
| 2025-03-21 | 1,569.50 | 1,584.50 | 1,545.00 | 1,556.50 | 1,478.70 | 8,788,052 |
| 2025-03-20 | 1,526.50 | 1,570.50 | 1,525.00 | 1,568.50 | 1,490.10 | 4,236,406 |
| 2025-03-19 | 1,527.50 | 1,529.00 | 1,507.00 | 1,521.50 | 1,445.45 | 1,242,480 |
| 2025-03-18 | 1,520.50 | 1,530.50 | 1,508.00 | 1,525.50 | 1,449.25 | 1,961,200 |
| 2025-03-17 | 1,525.50 | 1,538.50 | 1,517.00 | 1,517.00 | 1,441.18 | 3,135,575 |
| 2025-03-14 | 1,502.00 | 1,524.00 | 1,486.00 | 1,524.00 | 1,447.83 | 3,483,405 |
| 2025-03-13 | 1,504.50 | 1,510.00 | 1,487.00 | 1,499.50 | 1,424.55 | 2,345,503 |
| 2025-03-12 | 1,495.00 | 1,511.50 | 1,487.00 | 1,507.00 | 1,431.68 | 2,950,853 |
| 2025-03-11 | 1,478.50 | 1,494.50 | 1,472.00 | 1,493.00 | 1,418.38 | 2,653,700 |
| 2025-03-10 | 1,463.00 | 1,493.00 | 1,459.00 | 1,478.00 | 1,404.13 | 10,392,076 |
| 2025-03-07 | 1,467.50 | 1,472.00 | 1,448.00 | 1,470.50 | 1,397.00 | 2,148,742 |
| 2025-03-06 | 1,460.50 | 1,471.50 | 1,446.89 | 1,463.50 | 1,390.35 | 2,491,068 |
| 2025-03-05 | 1,488.50 | 1,493.50 | 1,466.00 | 1,469.50 | 1,396.05 | 2,747,132 |
| 2025-03-04 | 1,509.00 | 1,525.00 | 1,497.89 | 1,505.50 | 1,430.25 | 1,867,444 |
| 2025-03-03 | 1,520.50 | 1,530.50 | 1,495.50 | 1,507.50 | 1,432.15 | 5,294,064 |
| 2025-02-28 | 1,485.50 | 1,528.00 | 1,485.00 | 1,528.00 | 1,451.63 | 7,832,950 |
| 2025-02-27 | 1,515.50 | 1,519.00 | 1,487.50 | 1,490.00 | 1,415.53 | 2,886,339 |
| 2025-02-26 | 1,510.00 | 1,531.50 | 1,510.00 | 1,521.50 | 1,445.45 | 4,068,725 |
| 2025-02-25 | 1,526.00 | 1,532.50 | 1,507.50 | 1,507.50 | 1,432.15 | 1,888,621 |
| 2025-02-24 | 1,504.00 | 1,527.00 | 1,500.50 | 1,526.00 | 1,449.73 | 1,417,712 |
| 2025-02-21 | 1,471.00 | 1,498.00 | 1,471.00 | 1,494.50 | 1,419.80 | 2,097,267 |
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.