SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,485.00 | 1,487.50 | 1,468.20 | 1,475.50 | 1,401.75 | 4,212,145 |
| 2025-02-19 | 1,463.50 | 1,491.00 | 1,460.50 | 1,480.50 | 1,406.50 | 1,836,666 |
| 2025-02-18 | 1,492.50 | 1,496.00 | 1,463.00 | 1,463.50 | 1,390.35 | 3,163,064 |
| 2025-02-17 | 1,501.50 | 1,506.50 | 1,489.09 | 1,497.00 | 1,422.18 | 1,596,802 |
| 2025-02-14 | 1,513.00 | 1,522.50 | 1,504.34 | 1,507.50 | 1,432.15 | 6,470,975 |
| 2025-02-13 | 1,500.50 | 1,514.50 | 1,490.00 | 1,507.00 | 1,431.68 | 3,561,507 |
| 2025-02-12 | 1,518.50 | 1,539.80 | 1,493.50 | 1,498.00 | 1,423.13 | 7,263,969 |
| 2025-02-11 | 1,546.00 | 1,553.00 | 1,517.50 | 1,519.50 | 1,443.55 | 3,774,043 |
| 2025-02-10 | 1,555.50 | 1,561.00 | 1,526.50 | 1,542.00 | 1,464.93 | 3,708,683 |
| 2025-02-07 | 1,568.50 | 1,588.50 | 1,543.50 | 1,560.00 | 1,482.03 | 9,266,225 |
| 2025-02-06 | 1,617.50 | 1,629.50 | 1,568.50 | 1,568.50 | 1,490.10 | 3,397,735 |
| 2025-02-05 | 1,609.50 | 1,637.50 | 1,600.16 | 1,621.50 | 1,540.45 | 2,622,533 |
| 2025-02-04 | 1,623.00 | 1,637.50 | 1,604.50 | 1,615.00 | 1,534.28 | 10,411,870 |
| 2025-02-03 | 1,620.00 | 1,632.50 | 1,610.00 | 1,625.00 | 1,543.78 | 3,460,815 |
| 2025-01-31 | 1,608.00 | 1,639.00 | 1,600.00 | 1,631.50 | 1,549.95 | 4,410,062 |
| 2025-01-30 | 1,584.00 | 1,617.50 | 1,569.00 | 1,608.00 | 1,527.63 | 2,910,495 |
| 2025-01-29 | 1,580.50 | 1,587.00 | 1,563.50 | 1,582.50 | 1,503.40 | 1,846,291 |
| 2025-01-28 | 1,563.50 | 1,606.50 | 1,560.50 | 1,584.00 | 1,504.83 | 2,613,665 |
| 2025-01-27 | 1,560.00 | 1,592.50 | 1,560.00 | 1,564.00 | 1,485.83 | 2,170,726 |
| 2025-01-24 | 1,587.50 | 1,590.00 | 1,548.50 | 1,560.50 | 1,482.50 | 2,603,631 |
| 2025-01-23 | 1,576.50 | 1,591.50 | 1,569.00 | 1,584.00 | 1,504.83 | 3,087,548 |
| 2025-01-22 | 1,600.00 | 1,606.50 | 1,578.00 | 1,580.50 | 1,501.50 | 2,050,677 |
| 2025-01-21 | 1,586.00 | 1,604.00 | 1,574.21 | 1,601.00 | 1,520.98 | 1,749,514 |
| 2025-01-20 | 1,609.00 | 1,614.50 | 1,587.00 | 1,587.00 | 1,507.68 | 1,943,232 |
| 2025-01-17 | 1,605.00 | 1,608.50 | 1,593.50 | 1,595.50 | 1,515.75 | 3,738,388 |
| 2025-01-16 | 1,582.00 | 1,587.50 | 1,560.50 | 1,587.50 | 1,508.15 | 2,645,089 |
| 2025-01-15 | 1,566.00 | 1,585.00 | 1,557.00 | 1,582.50 | 1,503.40 | 3,404,436 |
| 2025-01-14 | 1,547.00 | 1,556.00 | 1,537.00 | 1,544.00 | 1,466.83 | 4,315,861 |
| 2025-01-13 | 1,543.00 | 1,572.00 | 1,541.00 | 1,546.00 | 1,468.73 | 2,122,563 |
| 2025-01-10 | 1,566.50 | 1,578.00 | 1,534.50 | 1,541.00 | 1,463.98 | 2,142,174 |
| 2025-01-09 | 1,583.00 | 1,593.00 | 1,565.50 | 1,571.00 | 1,492.48 | 9,699,047 |
| 2025-01-08 | 1,606.50 | 1,609.00 | 1,543.00 | 1,572.00 | 1,493.43 | 3,873,252 |
| 2025-01-07 | 1,611.00 | 1,621.50 | 1,602.50 | 1,612.50 | 1,531.90 | 2,169,500 |
| 2025-01-06 | 1,619.50 | 1,629.50 | 1,598.50 | 1,616.00 | 1,535.23 | 2,813,671 |
| 2025-01-03 | 1,625.00 | 1,635.21 | 1,623.00 | 1,627.00 | 1,545.68 | 4,855,545 |
| 2025-01-02 | 1,597.00 | 1,629.00 | 1,589.00 | 1,628.50 | 1,547.10 | 1,649,732 |
| 2024-12-31 | 1,611.00 | 1,621.50 | 1,601.00 | 1,604.00 | 1,503.69 | 1,084,148 |
| 2024-12-30 | 1,606.00 | 1,612.00 | 1,601.50 | 1,611.50 | 1,510.72 | 1,071,294 |
| 2024-12-27 | 1,601.00 | 1,610.50 | 1,592.50 | 1,607.00 | 1,506.50 | 1,037,119 |
| 2024-12-24 | 1,598.00 | 1,616.25 | 1,598.00 | 1,605.50 | 1,505.09 | 296,866 |
| 2024-12-23 | 1,600.50 | 1,606.50 | 1,593.00 | 1,604.50 | 1,504.16 | 1,168,002 |
| 2024-12-20 | 1,589.00 | 1,609.00 | 1,585.50 | 1,606.00 | 1,505.56 | 3,977,417 |
| 2024-12-19 | 1,600.00 | 1,605.50 | 1,589.00 | 1,598.00 | 1,498.06 | 9,636,830 |
| 2024-12-18 | 1,618.00 | 1,633.00 | 1,606.50 | 1,612.50 | 1,511.66 | 2,013,165 |
| 2024-12-17 | 1,620.00 | 1,634.50 | 1,602.29 | 1,617.00 | 1,515.87 | 18,042,667 |
| 2024-12-16 | 1,663.00 | 1,665.50 | 1,623.50 | 1,632.50 | 1,530.41 | 2,127,667 |
| 2024-12-13 | 1,668.00 | 1,681.00 | 1,663.50 | 1,668.50 | 1,564.15 | 3,070,538 |
| 2024-12-12 | 1,658.00 | 1,682.00 | 1,657.00 | 1,672.50 | 1,567.90 | 2,044,439 |
| 2024-12-11 | 1,676.00 | 1,678.50 | 1,646.24 | 1,660.00 | 1,556.19 | 2,397,263 |
| 2024-12-10 | 1,691.00 | 1,698.00 | 1,669.00 | 1,676.00 | 1,571.19 | 1,798,110 |
| 2024-12-09 | 1,706.00 | 1,707.50 | 1,693.08 | 1,699.00 | 1,592.75 | 1,426,721 |
| 2024-12-06 | 1,721.50 | 1,728.00 | 1,694.00 | 1,700.00 | 1,593.68 | 1,871,518 |
| 2024-12-05 | 1,724.00 | 1,730.00 | 1,710.27 | 1,719.50 | 1,611.96 | 2,030,155 |
| 2024-12-04 | 1,737.00 | 1,746.50 | 1,719.50 | 1,725.00 | 1,617.12 | 2,403,800 |
| 2024-12-03 | 1,769.00 | 1,777.00 | 1,748.00 | 1,748.00 | 1,638.68 | 10,428,869 |
| 2024-12-02 | 1,772.50 | 1,783.00 | 1,758.50 | 1,775.50 | 1,664.46 | 1,523,963 |
| 2024-11-29 | 1,779.50 | 1,784.07 | 1,768.00 | 1,771.50 | 1,660.71 | 1,256,970 |
| 2024-11-28 | 1,770.50 | 1,788.00 | 1,762.00 | 1,785.00 | 1,673.37 | 1,639,634 |
| 2024-11-27 | 1,740.00 | 1,751.50 | 1,726.50 | 1,751.50 | 1,641.96 | 2,753,849 |
| 2024-11-26 | 1,743.50 | 1,750.00 | 1,735.00 | 1,735.00 | 1,626.50 | 2,176,335 |
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.