SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,745.00 | 1,757.00 | 1,738.75 | 1,745.00 | 1,635.87 | 8,021,068 |
| 2024-11-22 | 1,719.50 | 1,759.50 | 1,714.40 | 1,747.00 | 1,637.74 | 2,328,144 |
| 2024-11-21 | 1,692.00 | 1,720.50 | 1,687.50 | 1,710.00 | 1,603.06 | 1,872,204 |
| 2024-11-20 | 1,714.50 | 1,719.00 | 1,679.50 | 1,690.50 | 1,584.78 | 1,722,344 |
| 2024-11-19 | 1,717.50 | 1,735.00 | 1,703.50 | 1,713.00 | 1,605.87 | 1,576,436 |
| 2024-11-18 | 1,725.50 | 1,727.50 | 1,698.00 | 1,713.50 | 1,606.34 | 1,774,277 |
| 2024-11-15 | 1,709.50 | 1,740.00 | 1,702.50 | 1,715.50 | 1,608.21 | 2,794,405 |
| 2024-11-14 | 1,694.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,603.06 | 2,744,540 |
| 2024-11-13 | 1,689.50 | 1,721.50 | 1,686.50 | 1,691.50 | 1,585.72 | 2,926,977 |
| 2024-11-12 | 1,722.50 | 1,728.18 | 1,701.00 | 1,701.00 | 1,594.62 | 2,158,189 |
| 2024-11-11 | 1,725.50 | 1,742.00 | 1,720.00 | 1,731.50 | 1,623.21 | 1,141,188 |
| 2024-11-08 | 1,712.50 | 1,725.34 | 1,710.44 | 1,719.00 | 1,611.50 | 2,324,363 |
| 2024-11-07 | 1,721.50 | 1,734.00 | 1,703.86 | 1,712.00 | 1,604.93 | 2,180,077 |
| 2024-11-06 | 1,733.00 | 1,756.50 | 1,704.50 | 1,720.00 | 1,612.43 | 4,410,527 |
| 2024-11-05 | 1,764.00 | 1,780.50 | 1,750.50 | 1,750.50 | 1,641.03 | 3,081,178 |
| 2024-11-04 | 1,770.50 | 1,791.00 | 1,765.50 | 1,766.00 | 1,655.56 | 1,310,837 |
| 2024-11-01 | 1,760.50 | 1,788.50 | 1,760.00 | 1,777.50 | 1,666.34 | 1,259,230 |
| 2024-10-31 | 1,797.50 | 1,799.00 | 1,748.50 | 1,761.00 | 1,650.87 | 4,166,504 |
| 2024-10-30 | 1,802.50 | 1,841.00 | 1,802.00 | 1,813.00 | 1,699.62 | 2,095,377 |
| 2024-10-29 | 1,847.00 | 1,848.50 | 1,804.00 | 1,808.50 | 1,695.40 | 2,190,214 |
| 2024-10-28 | 1,834.50 | 1,853.50 | 1,829.50 | 1,844.00 | 1,728.68 | 2,048,210 |
| 2024-10-25 | 1,824.50 | 1,838.00 | 1,813.76 | 1,829.00 | 1,714.62 | 2,006,154 |
| 2024-10-24 | 1,892.50 | 1,896.50 | 1,841.00 | 1,847.00 | 1,731.49 | 2,057,659 |
| 2024-10-23 | 1,878.00 | 1,894.00 | 1,875.00 | 1,892.50 | 1,774.15 | 7,796,897 |
| 2024-10-22 | 1,891.00 | 1,898.50 | 1,860.00 | 1,879.50 | 1,761.96 | 1,786,444 |
| 2024-10-21 | 1,911.00 | 1,915.00 | 1,887.50 | 1,898.00 | 1,779.30 | 2,240,723 |
| 2024-10-18 | 1,920.00 | 1,923.50 | 1,899.50 | 1,905.00 | 1,785.86 | 16,534,153 |
| 2024-10-17 | 1,936.50 | 1,943.50 | 1,919.00 | 1,932.00 | 1,811.18 | 2,598,581 |
| 2024-10-16 | 1,911.00 | 1,940.50 | 1,901.00 | 1,932.00 | 1,811.18 | 3,311,629 |
| 2024-10-15 | 1,884.00 | 1,933.50 | 1,880.00 | 1,898.50 | 1,779.77 | 12,664,508 |
| 2024-10-14 | 1,853.00 | 1,880.00 | 1,840.00 | 1,874.00 | 1,756.80 | 4,575,824 |
| 2024-10-11 | 1,827.00 | 1,833.00 | 1,815.50 | 1,830.00 | 1,715.55 | 1,523,439 |
| 2024-10-10 | 1,834.00 | 1,845.00 | 1,818.00 | 1,827.00 | 1,712.74 | 2,332,880 |
| 2024-10-09 | 1,826.50 | 1,843.00 | 1,824.00 | 1,835.00 | 1,720.24 | 2,259,426 |
| 2024-10-08 | 1,830.00 | 1,833.00 | 1,813.00 | 1,818.50 | 1,704.77 | 4,856,255 |
| 2024-10-07 | 1,842.50 | 1,845.50 | 1,820.50 | 1,822.50 | 1,708.52 | 2,151,130 |
| 2024-10-04 | 1,868.50 | 1,875.00 | 1,829.46 | 1,838.00 | 1,723.05 | 4,991,882 |
| 2024-10-03 | 1,901.00 | 1,918.00 | 1,883.00 | 1,890.50 | 1,772.27 | 3,700,116 |
| 2024-10-02 | 1,906.50 | 1,912.50 | 1,866.50 | 1,874.00 | 1,756.80 | 4,697,920 |
| 2024-10-01 | 1,900.50 | 1,916.00 | 1,886.00 | 1,911.50 | 1,791.96 | 3,479,297 |
| 2024-09-30 | 1,896.00 | 1,906.00 | 1,883.00 | 1,883.00 | 1,765.24 | 4,321,704 |
| 2024-09-27 | 1,942.50 | 1,951.00 | 1,912.00 | 1,912.00 | 1,792.43 | 3,131,691 |
| 2024-09-26 | 1,969.00 | 1,977.00 | 1,936.50 | 1,945.00 | 1,823.36 | 3,286,532 |
| 2024-09-25 | 1,939.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,832.74 | 1,956,909 |
| 2024-09-24 | 1,949.00 | 1,951.00 | 1,923.50 | 1,949.50 | 1,827.58 | 1,642,176 |
| 2024-09-23 | 1,936.00 | 1,967.50 | 1,930.00 | 1,952.50 | 1,830.39 | 1,615,355 |
| 2024-09-20 | 1,933.50 | 1,952.00 | 1,920.00 | 1,931.50 | 1,810.71 | 4,968,986 |
| 2024-09-19 | 1,998.50 | 1,999.00 | 1,922.50 | 1,942.00 | 1,820.55 | 3,170,891 |
| 2024-09-18 | 2,016.00 | 2,017.00 | 1,989.50 | 1,996.50 | 1,871.64 | 2,560,854 |
| 2024-09-17 | 2,009.00 | 2,019.00 | 2,000.36 | 2,013.00 | 1,887.11 | 2,339,485 |
| 2024-09-16 | 1,985.50 | 2,003.24 | 1,982.50 | 1,993.50 | 1,868.83 | 3,439,286 |
| 2024-09-13 | 1,975.50 | 1,993.00 | 1,962.50 | 1,986.50 | 1,862.27 | 2,616,280 |
| 2024-09-12 | 1,998.50 | 2,002.00 | 1,971.00 | 1,971.00 | 1,847.74 | 3,098,398 |
| 2024-09-11 | 1,987.00 | 1,991.50 | 1,964.00 | 1,987.50 | 1,863.20 | 1,519,396 |
| 2024-09-10 | 1,993.50 | 2,001.99 | 1,977.00 | 1,980.00 | 1,856.17 | 2,550,786 |
| 2024-09-09 | 1,979.50 | 1,995.50 | 1,967.00 | 1,995.50 | 1,870.70 | 1,718,101 |
| 2024-09-06 | 1,966.00 | 1,978.50 | 1,955.50 | 1,973.50 | 1,850.08 | 4,649,050 |
| 2024-09-05 | 1,919.50 | 1,976.00 | 1,913.50 | 1,970.00 | 1,846.80 | 2,950,748 |
| 2024-09-04 | 1,896.00 | 1,950.50 | 1,887.00 | 1,913.50 | 1,793.83 | 1,549,532 |
| 2024-09-03 | 1,896.50 | 1,916.00 | 1,892.50 | 1,907.50 | 1,788.21 | 1,804,402 |
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.