Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SSE.LSE stock page

SSE PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,564.002,570.002,505.002,505.002,505.001,566,563
2026-10-162,542.002,586.002,530.952,574.002,574.001,728,699
2026-10-152,541.002,556.002,511.002,540.002,540.002,084,163
2026-10-142,524.002,544.002,477.002,521.002,521.001,998,159
2026-10-132,489.002,526.002,482.002,514.002,514.002,348,326
2026-10-122,473.002,492.002,450.002,477.002,477.001,465,659
2026-10-092,468.002,476.002,442.002,454.002,454.001,014,525
2026-10-082,443.002,482.002,435.002,437.002,437.002,877,760
2026-10-072,478.002,478.002,425.002,459.002,459.002,117,828
2026-10-062,493.002,499.002,450.002,472.002,472.003,626,680
2026-10-052,460.002,489.002,435.002,466.002,466.001,287,159
2026-10-022,477.002,485.002,421.002,447.002,447.002,337,994
2026-10-012,467.002,521.002,442.002,473.002,473.003,256,702
2026-09-302,460.002,518.002,460.002,491.002,491.004,084,483
2026-09-292,420.002,462.002,399.002,437.002,437.006,928,115
2026-09-282,480.002,512.002,458.002,458.002,458.001,403,971
2026-09-252,485.002,515.002,454.002,456.002,456.001,498,734
2026-09-242,465.002,489.002,435.002,475.002,475.003,972,517
2026-09-232,478.002,500.002,470.002,470.002,470.002,797,502
2026-09-222,480.002,503.002,439.002,469.002,469.001,941,391
2026-09-212,431.002,482.002,426.002,476.002,476.001,539,672
2026-09-182,482.002,492.002,431.762,432.002,432.006,564,953
2026-09-172,408.002,495.002,405.002,487.002,487.002,507,099
2026-09-162,344.002,406.002,339.002,401.002,401.001,987,299
2026-09-152,311.002,349.002,288.002,333.002,333.001,400,099
2026-09-142,363.002,370.002,302.002,312.002,312.001,318,327
2026-09-112,374.002,394.002,349.002,362.002,362.001,495,372
2026-09-102,385.002,405.002,352.002,364.002,364.001,852,138
2026-09-092,395.002,450.612,378.002,385.002,385.001,526,279
2026-09-082,396.002,405.002,367.002,394.002,394.001,802,279
2026-09-072,399.002,438.002,395.552,402.002,402.00852,520
2026-09-042,372.002,449.912,349.002,401.002,401.002,617,597
2026-09-032,374.002,395.002,326.002,375.002,375.003,007,425
2026-09-022,418.002,438.002,346.002,359.002,359.004,687,052
2026-09-012,442.002,459.002,392.002,406.002,406.003,006,895
2026-08-282,394.002,456.002,394.002,449.002,449.003,046,444
2026-08-272,410.002,420.002,346.002,381.002,381.001,491,739
2026-08-262,414.002,430.002,399.002,416.002,416.002,210,745
2026-08-252,382.002,413.002,374.002,409.002,409.001,743,852
2026-08-242,381.002,387.002,342.822,371.002,371.001,226,485
2026-08-212,386.002,423.002,383.002,386.002,386.001,787,389
2026-08-202,391.002,405.002,359.002,385.002,385.003,268,041
2026-08-192,420.002,437.002,377.002,382.002,382.002,344,229
2026-08-182,409.002,427.002,386.002,427.002,427.003,046,422
2026-08-172,424.002,431.002,400.002,400.002,400.001,981,400
2026-08-142,432.002,436.002,389.002,420.002,420.001,423,828
2026-08-132,431.002,437.002,409.462,431.002,431.002,566,283
2026-08-122,410.002,441.002,398.002,431.002,431.002,000,775
2026-08-112,381.002,400.002,371.002,398.002,398.002,542,751
2026-08-102,387.002,410.002,363.002,378.002,378.002,268,456
2026-08-072,373.002,400.002,357.002,390.002,390.003,404,436
2026-08-062,356.002,382.002,350.002,376.002,376.001,204,089
2026-08-052,388.002,398.002,342.002,342.002,342.003,746,174
2026-08-042,367.002,386.002,344.002,356.002,356.001,657,249
2026-08-032,342.002,359.002,323.002,356.002,356.002,706,509
2026-07-312,361.002,382.002,330.002,346.002,346.001,880,697
2026-07-302,314.002,372.002,302.002,347.002,347.002,185,234
2026-07-292,357.002,372.002,307.002,322.002,322.007,185,792
2026-07-282,380.002,382.002,339.002,352.002,352.002,255,945
2026-07-272,433.002,437.002,375.812,377.002,377.001,527,140
Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-230.4730 GBP
2025-12-040.2140 GBP
2025-07-240.4300 GBP
2025-01-020.2120 GBP
2024-07-250.4000 GBP
2024-01-110.2000 GBP
2023-07-270.6770 GBP
2023-01-120.2900 GBP
2022-07-280.6020 GBP
2022-01-130.2550 GBP
2021-07-290.5660 GBP
2021-01-140.2440 GBP
2020-07-230.5600 GBP
2020-01-160.2400 GBP
2019-07-250.6820 GBP
2019-01-170.2930 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.