SSE (SSE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSE

Date Open High Low Close* Volume
26/03/2025 1,530.00p 1,553.00p 1,521.00p 1,547.00p 3050421
25/03/2025 1,541.50p 1,556.50p 1,526.50p 1,527.50p 4397934
24/03/2025 1,555.50p 1,568.00p 1,532.50p 1,537.50p 1139542
21/03/2025 1,569.50p 1,584.50p 1,545.00p 1,556.50p 8788052
20/03/2025 1,526.50p 1,570.50p 1,525.00p 1,568.50p 4236406
19/03/2025 1,527.50p 1,529.00p 1,507.00p 1,521.50p 1242480
18/03/2025 1,520.50p 1,530.50p 1,508.00p 1,525.50p 1961200
17/03/2025 1,525.50p 1,538.50p 1,517.00p 1,517.00p 3135575
14/03/2025 1,502.00p 1,524.00p 1,486.00p 1,524.00p 3364620
13/03/2025 1,504.50p 1,510.00p 1,487.00p 1,499.50p 2343303
12/03/2025 1,495.00p 1,511.50p 1,487.00p 1,507.00p 2953229
11/03/2025 1,478.50p 1,494.50p 1,472.00p 1,493.00p 2653647
10/03/2025 1,463.00p 1,493.00p 1,459.00p 1,478.00p 10392069
07/03/2025 1,467.50p 1,472.00p 1,448.00p 1,470.50p 2148740
06/03/2025 1,460.50p 1,471.50p 1,446.89p 1,463.50p 2491034
05/03/2025 1,488.50p 1,493.50p 1,466.00p 1,469.50p 2747125
04/03/2025 1,509.00p 1,525.00p 1,497.89p 1,505.50p 1856283
03/03/2025 1,520.50p 1,530.50p 1,495.50p 1,507.50p 5294059
28/02/2025 1,485.50p 1,528.00p 1,485.00p 1,528.00p 7832950
27/02/2025 1,515.50p 1,519.00p 1,487.50p 1,490.00p 1575643
26/02/2025 1,510.00p 1,531.50p 1,510.00p 1,521.50p 4068725
25/02/2025 1,526.00p 1,532.50p 1,507.50p 1,507.50p 1888482
24/02/2025 1,504.00p 1,527.00p 1,500.50p 1,526.00p 1417686
21/02/2025 1,471.00p 1,498.00p 1,471.00p 1,494.50p 2097265
20/02/2025 1,485.00p 1,487.50p 1,468.19p 1,475.50p 4188872
19/02/2025 1,463.50p 1,491.00p 1,460.50p 1,480.50p 1836661
18/02/2025 1,492.50p 1,496.00p 1,463.00p 1,463.50p 3163064
17/02/2025 1,501.50p 1,506.50p 1,489.09p 1,497.00p 1596802
14/02/2025 1,513.00p 1,522.50p 1,504.34p 1,507.50p 6470835
13/02/2025 1,500.50p 1,514.50p 1,490.00p 1,507.00p 3561486
12/02/2025 1,518.50p 1,539.80p 1,493.50p 1,498.00p 6693816
11/02/2025 1,546.00p 1,553.00p 1,517.50p 1,519.50p 3773875
10/02/2025 1,555.50p 1,561.00p 1,526.50p 1,542.00p 3708610
07/02/2025 1,568.50p 1,588.50p 1,543.50p 1,560.00p 8122762
06/02/2025 1,617.50p 1,629.50p 1,568.50p 1,568.50p 3397656
05/02/2025 1,609.50p 1,637.50p 1,600.16p 1,621.50p 2622021
04/02/2025 1,623.00p 1,637.50p 1,604.50p 1,615.00p 3187773
03/02/2025 1,620.00p 1,632.50p 1,610.00p 1,625.00p 2377040
31/01/2025 1,608.00p 1,639.00p 1,600.00p 1,631.50p 4110474
30/01/2025 1,584.00p 1,617.50p 1,569.00p 1,608.00p 2910478
29/01/2025 1,580.50p 1,587.00p 1,563.50p 1,582.50p 1846291
28/01/2025 1,563.50p 1,606.50p 1,560.50p 1,584.00p 2613655
27/01/2025 1,560.00p 1,592.50p 1,560.00p 1,564.00p 2170702
24/01/2025 1,587.50p 1,590.00p 1,548.50p 1,560.50p 2603620
23/01/2025 1,576.50p 1,591.50p 1,569.00p 1,584.00p 3087541
22/01/2025 1,600.00p 1,606.50p 1,578.00p 1,580.50p 2050621
21/01/2025 1,586.00p 1,604.00p 1,574.21p 1,601.00p 1749507
20/01/2025 1,609.00p 1,614.50p 1,587.00p 1,587.00p 1943232
17/01/2025 1,605.00p 1,608.50p 1,593.50p 1,595.50p 3680776
16/01/2025 1,582.00p 1,587.50p 1,560.50p 1,587.50p 2424954
15/01/2025 1,566.00p 1,585.00p 1,557.00p 1,582.50p 3404381
14/01/2025 1,547.00p 1,556.00p 1,537.00p 1,544.00p 4290829
13/01/2025 1,543.00p 1,572.00p 1,541.00p 1,546.00p 2122557
10/01/2025 1,566.50p 1,578.00p 1,534.50p 1,541.00p 2142146
09/01/2025 1,583.00p 1,593.00p 1,565.50p 1,571.00p 9699047
08/01/2025 1,606.50p 1,609.00p 1,543.00p 1,572.00p 3870273
07/01/2025 1,611.00p 1,621.50p 1,602.50p 1,612.50p 2169500
06/01/2025 1,619.50p 1,629.50p 1,598.50p 1,616.00p 2813658
03/01/2025 1,625.00p 1,635.21p 1,623.00p 1,627.00p 4855394
02/01/2025 1,597.00p 1,629.00p 1,589.00p 1,628.50p 1649732
31/12/2024 1,611.00p 1,621.50p 1,601.00p 1,604.00p 1084148
30/12/2024 1,606.00p 1,612.00p 1,601.50p 1,611.50p 1071294
27/12/2024 1,601.00p 1,610.50p 1,592.50p 1,607.00p 1037119
24/12/2024 1,598.00p 1,616.25p 1,598.00p 1,605.50p 296866
23/12/2024 1,600.50p 1,606.50p 1,593.00p 1,604.50p 1167837
20/12/2024 1,589.00p 1,609.00p 1,585.50p 1,606.00p 3977395
19/12/2024 1,600.00p 1,605.50p 1,589.00p 1,598.00p 9636783
18/12/2024 1,618.00p 1,633.00p 1,606.50p 1,612.50p 2013102
17/12/2024 1,620.00p 1,634.50p 1,602.29p 1,617.00p 18042656
16/12/2024 1,663.00p 1,665.50p 1,623.50p 1,632.50p 2127651
13/12/2024 1,668.00p 1,681.00p 1,663.50p 1,668.50p 3070538
12/12/2024 1,658.00p 1,682.00p 1,657.00p 1,672.50p 2044439
11/12/2024 1,676.00p 1,678.50p 1,646.24p 1,660.00p 2397263
10/12/2024 1,691.00p 1,698.00p 1,669.00p 1,676.00p 1798110
09/12/2024 1,706.00p 1,707.50p 1,693.08p 1,699.00p 1426719
06/12/2024 1,721.50p 1,728.00p 1,694.00p 1,700.00p 1871518
05/12/2024 1,724.00p 1,730.00p 1,710.27p 1,719.50p 2030155
04/12/2024 1,737.00p 1,746.50p 1,719.50p 1,725.00p 2403779
03/12/2024 1,769.00p 1,777.00p 1,748.00p 1,748.00p 10428868
02/12/2024 1,772.50p 1,783.00p 1,758.50p 1,775.50p 1523906
29/11/2024 1,779.50p 1,784.07p 1,768.00p 1,771.50p 1256966
28/11/2024 1,770.50p 1,788.00p 1,762.00p 1,785.00p 1639634
27/11/2024 1,740.00p 1,751.50p 1,726.50p 1,751.50p 2053849
26/11/2024 1,743.50p 1,750.00p 1,735.00p 1,735.00p 2173592
25/11/2024 1,745.00p 1,757.00p 1,738.75p 1,745.00p 8021053
22/11/2024 1,719.50p 1,759.50p 1,714.40p 1,747.00p 2328086
21/11/2024 1,692.00p 1,720.50p 1,687.50p 1,710.00p 1872199
20/11/2024 1,714.50p 1,719.00p 1,679.50p 1,690.50p 1824656
19/11/2024 1,717.50p 1,735.00p 1,703.50p 1,713.00p 1576433
18/11/2024 1,725.50p 1,727.50p 1,698.00p 1,713.50p 1774271
15/11/2024 1,709.50p 1,740.00p 1,702.50p 1,715.50p 2529303
14/11/2024 1,694.00p 1,710.00p 1,670.00p 1,710.00p 2454747
13/11/2024 1,689.50p 1,721.50p 1,686.50p 1,691.50p 2926977
12/11/2024 1,722.50p 1,728.18p 1,701.00p 1,701.00p 2158189
11/11/2024 1,725.50p 1,742.00p 1,720.00p 1,731.50p 1141171
08/11/2024 1,712.50p 1,725.34p 1,710.44p 1,719.00p 2324363
07/11/2024 1,721.50p 1,734.00p 1,703.86p 1,712.00p 2180077
06/11/2024 1,733.00p 1,756.50p 1,704.50p 1,720.00p 4410527
05/11/2024 1,764.00p 1,780.50p 1,750.50p 1,750.50p 3081178
04/11/2024 1,770.50p 1,791.00p 1,765.50p 1,766.00p 1310837
01/11/2024 1,760.50p 1,788.50p 1,760.00p 1,777.50p 1259230
31/10/2024 1,797.50p 1,799.00p 1,748.50p 1,761.00p 4156346
30/10/2024 1,802.50p 1,841.00p 1,802.00p 1,813.00p 2095377
29/10/2024 1,847.00p 1,848.50p 1,804.00p 1,808.50p 2190214
28/10/2024 1,834.50p 1,853.50p 1,829.50p 1,844.00p 2048210
25/10/2024 1,824.50p 1,838.00p 1,813.76p 1,829.00p 2006154
24/10/2024 1,892.50p 1,896.50p 1,843.00p 1,892.50p 873269
23/10/2024 1,878.00p 1,894.00p 1,875.00p 1,892.50p 7796897
22/10/2024 1,891.00p 1,898.50p 1,860.00p 1,879.50p 1786444
21/10/2024 1,911.00p 1,915.00p 1,887.50p 1,898.00p 2240723
18/10/2024 1,920.00p 1,923.50p 1,899.50p 1,905.00p 16378891
17/10/2024 1,936.50p 1,943.50p 1,919.00p 1,932.00p 2707425
16/10/2024 1,911.00p 1,940.50p 1,901.00p 1,932.00p 3311629
15/10/2024 1,884.00p 1,933.50p 1,880.00p 1,898.50p 12652496
14/10/2024 1,853.00p 1,880.00p 1,840.00p 1,874.00p 4575824
11/10/2024 1,827.00p 1,833.00p 1,815.50p 1,830.00p 1515465
10/10/2024 1,834.00p 1,845.00p 1,818.00p 1,827.00p 2332880
09/10/2024 1,826.50p 1,843.00p 1,824.00p 1,835.00p 2254623
08/10/2024 1,830.00p 1,833.00p 1,813.00p 1,818.50p 1710255
07/10/2024 1,842.50p 1,845.50p 1,820.50p 1,822.50p 2151130
04/10/2024 1,868.50p 1,875.00p 1,829.46p 1,838.00p 5021882
03/10/2024 1,901.00p 1,918.00p 1,883.00p 1,890.50p 3700116
02/10/2024 1,906.50p 1,912.50p 1,866.50p 1,874.00p 4459092
01/10/2024 1,900.50p 1,916.00p 1,886.00p 1,911.50p 3479296
30/09/2024 1,896.00p 1,906.00p 1,883.00p 1,883.00p 4321704
27/09/2024 1,942.50p 1,951.00p 1,912.00p 1,912.00p 3131691
26/09/2024 1,969.00p 1,977.00p 1,936.50p 1,945.00p 3286149
25/09/2024 1,939.00p 1,955.00p 1,935.00p 1,955.00p 1956909
24/09/2024 1,949.00p 1,951.00p 1,923.50p 1,949.50p 1641212
23/09/2024 1,936.00p 1,967.50p 1,930.00p 1,952.50p 1615135
20/09/2024 1,933.50p 1,952.00p 1,920.00p 1,931.50p 4876565
19/09/2024 1,998.50p 1,999.00p 1,935.58p 1,996.50p 715451
18/09/2024 2,016.00p 2,017.00p 1,989.50p 1,996.50p 2560854
17/09/2024 2,009.00p 2,019.00p 2,000.36p 2,013.00p 2330085
16/09/2024 1,985.50p 2,003.24p 1,982.50p 1,993.50p 3439286
13/09/2024 1,975.50p 1,993.00p 1,962.50p 1,986.50p 2616280
12/09/2024 1,998.50p 2,002.00p 1,971.00p 1,971.00p 3098398
11/09/2024 1,987.00p 1,991.50p 1,964.00p 1,987.50p 1519251
10/09/2024 1,993.50p 2,001.99p 1,977.00p 1,980.00p 2550992
09/09/2024 1,979.50p 1,995.50p 1,967.00p 1,995.50p 1718101
06/09/2024 1,966.00p 1,978.50p 1,955.50p 1,973.50p 4649050
05/09/2024 1,919.50p 1,976.00p 1,913.50p 1,970.00p 2950748
04/09/2024 1,896.00p 1,950.50p 1,887.00p 1,913.50p 1549532
03/09/2024 1,896.50p 1,916.00p 1,892.50p 1,907.50p 1804402
02/09/2024 1,887.00p 1,895.11p 1,883.00p 1,893.00p 1416918
30/08/2024 1,882.50p 1,903.50p 1,882.00p 1,887.00p 3608183
29/08/2024 1,886.00p 1,897.00p 1,868.50p 1,874.00p 1238568
28/08/2024 1,879.50p 1,884.50p 1,869.71p 1,882.00p 1348191
27/08/2024 1,884.50p 1,890.50p 1,871.50p 1,875.00p 1026506
23/08/2024 1,865.50p 1,886.07p 1,853.00p 1,875.50p 1061341
22/08/2024 1,858.50p 1,875.50p 1,858.50p 1,866.50p 1354550
21/08/2024 1,876.50p 1,884.50p 1,855.16p 1,863.00p 2031732
20/08/2024 1,897.00p 1,901.00p 1,866.50p 1,877.50p 1094552
19/08/2024 1,889.00p 1,924.50p 1,850.50p 1,888.00p 267858
16/08/2024 1,907.00p 1,910.00p 1,884.50p 1,888.00p 1874564
15/08/2024 1,909.00p 1,912.75p 1,895.50p 1,903.50p 1647563
14/08/2024 1,905.00p 1,907.00p 1,882.00p 1,902.00p 1055170
13/08/2024 1,889.00p 1,900.00p 1,881.50p 1,894.50p 1056191
12/08/2024 1,869.00p 1,883.50p 1,867.50p 1,878.00p 1305177
09/08/2024 1,866.00p 1,876.50p 1,854.50p 1,862.00p 984858
08/08/2024 1,872.00p 1,880.00p 1,857.50p 1,864.50p 1831987
07/08/2024 1,855.00p 1,879.00p 1,847.18p 1,874.00p 3574848
06/08/2024 1,856.00p 1,865.00p 1,821.50p 1,846.00p 4138704
05/08/2024 1,888.50p 1,892.50p 1,850.46p 1,855.50p 2869825
02/08/2024 1,873.00p 1,921.50p 1,862.00p 1,908.00p 2594967
01/08/2024 1,881.00p 1,898.50p 1,862.50p 1,877.00p 2251702
31/07/2024 1,884.00p 1,891.27p 1,863.00p 1,880.50p 3783257
30/07/2024 1,863.00p 1,878.00p 1,850.00p 1,867.00p 2148881
29/07/2024 1,845.50p 1,872.00p 1,837.86p 1,858.50p 2538173
26/07/2024 1,794.00p 1,840.50p 1,793.50p 1,833.00p 1576267
25/07/2024 1,800.00p 1,811.00p 1,776.00p 1,802.50p 1767762
24/07/2024 1,844.50p 1,858.50p 1,840.00p 1,848.50p 1703199
23/07/2024 1,841.00p 1,867.77p 1,834.50p 1,854.00p 2161089
22/07/2024 1,854.50p 1,862.65p 1,841.50p 1,841.50p 2153229
19/07/2024 1,845.50p 1,867.50p 1,824.50p 1,839.50p 3604452
18/07/2024 1,833.50p 1,872.76p 1,819.50p 1,864.00p 1716690
17/07/2024 1,821.00p 1,840.50p 1,813.50p 1,836.00p 2483938
16/07/2024 1,813.00p 1,832.50p 1,802.00p 1,825.00p 1662722
15/07/2024 1,862.50p 1,880.50p 1,814.50p 1,821.50p 4907058
12/07/2024 1,880.00p 1,893.00p 1,855.00p 1,869.00p 1370705
11/07/2024 1,854.50p 1,893.35p 1,831.00p 1,876.50p 1724916
10/07/2024 1,833.00p 1,848.50p 1,814.00p 1,842.50p 1607881
09/07/2024 1,831.50p 1,850.00p 1,824.50p 1,825.00p 1594182
08/07/2024 1,847.50p 1,855.50p 1,829.00p 1,829.00p 1633173
05/07/2024 1,843.00p 1,856.50p 1,825.00p 1,855.00p 1874900
04/07/2024 1,816.00p 1,837.00p 1,803.50p 1,836.50p 1329730
03/07/2024 1,796.00p 1,816.72p 1,782.50p 1,814.50p 1973186
02/07/2024 1,790.50p 1,810.00p 1,782.00p 1,785.50p 1689673
01/07/2024 1,789.00p 1,819.00p 1,785.00p 1,799.00p 1353985
28/06/2024 1,786.50p 1,801.00p 1,776.00p 1,789.50p 1937985
27/06/2024 1,811.50p 1,816.50p 1,774.50p 1,785.00p 1675822
26/06/2024 1,835.00p 1,838.50p 1,802.50p 1,808.50p 4146509
25/06/2024 1,831.00p 1,843.00p 1,815.00p 1,828.00p 1921316
24/06/2024 1,823.00p 1,851.50p 1,806.00p 1,826.00p 1221144
21/06/2024 1,840.50p 1,845.78p 1,820.00p 1,824.00p 5945553
20/06/2024 1,806.00p 1,843.00p 1,794.50p 1,840.00p 3139276
19/06/2024 1,800.00p 1,807.50p 1,788.47p 1,805.50p 5764310
18/06/2024 1,752.00p 1,802.50p 1,746.00p 1,800.00p 3254207
17/06/2024 1,774.00p 1,774.50p 1,730.00p 1,739.00p 3841480
14/06/2024 1,779.50p 1,784.50p 1,761.00p 1,767.00p 1976738

*Close Price adjusted for both dividends and splits