SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/11/2026 2,692.00p 2,739.00p 2,686.00p 2,732.00p 1462915
12/11/2026 2,701.00p 2,707.00p 2,669.00p 2,689.00p 1499142
11/11/2026 2,687.00p 2,695.00p 2,663.00p 2,688.00p 1294595
10/11/2026 2,695.00p 2,701.00p 2,667.00p 2,670.00p 1882604
09/11/2026 2,626.00p 2,689.00p 2,626.00p 2,681.00p 1566156
06/11/2026 2,643.00p 2,649.00p 2,586.00p 2,649.00p 2103664
05/11/2026 2,631.00p 2,673.00p 2,623.00p 2,652.00p 2630786
04/11/2026 2,587.00p 2,637.00p 2,571.00p 2,620.00p 3258232
03/11/2026 2,594.00p 2,626.00p 2,574.00p 2,581.00p 1757022
02/11/2026 2,623.00p 2,625.00p 2,586.00p 2,602.00p 1005559
30/10/2026 2,651.00p 2,658.00p 2,622.00p 2,627.00p 1766777
29/10/2026 2,614.00p 2,668.00p 2,603.00p 2,647.00p 2204549
28/10/2026 2,479.00p 2,604.00p 2,476.00p 2,604.00p 2422485
27/10/2026 2,483.00p 2,499.00p 2,459.00p 2,490.00p 2779221
26/10/2026 2,529.00p 2,529.00p 2,470.00p 2,485.00p 3055994
23/10/2026 2,561.00p 2,568.00p 2,488.00p 2,522.00p 2817571
22/10/2026 2,544.00p 2,564.00p 2,529.00p 2,564.00p 2016399
21/10/2026 2,565.00p 2,572.00p 2,537.00p 2,562.00p 3789032
20/10/2026 2,508.00p 2,554.00p 2,493.00p 2,554.00p 1541590
19/10/2026 2,564.00p 2,570.00p 2,505.00p 2,505.00p 1635730
16/10/2026 2,542.00p 2,586.00p 2,528.00p 2,574.00p 1946905
15/10/2026 2,541.00p 2,556.00p 2,511.00p 2,540.00p 2053909
14/10/2026 2,524.00p 2,544.00p 2,477.00p 2,521.00p 1971955
13/10/2026 2,489.00p 2,526.00p 2,482.00p 2,514.00p 2148793
12/10/2026 2,473.00p 2,492.00p 2,450.00p 2,477.00p 1443763
09/10/2026 2,468.00p 2,476.00p 2,442.00p 2,454.00p 1007507
08/10/2026 2,443.00p 2,482.00p 2,435.00p 2,437.00p 2686746
07/10/2026 2,478.00p 2,478.00p 2,425.00p 2,459.00p 2084395
06/10/2026 2,493.00p 2,499.00p 2,450.00p 2,472.00p 3604548
05/10/2026 2,460.00p 2,489.00p 2,435.00p 2,466.00p 1263748
02/10/2026 2,477.00p 2,485.00p 2,421.00p 2,447.00p 2291297
01/10/2026 2,467.00p 2,521.00p 2,442.00p 2,473.00p 3017774
30/09/2026 2,460.00p 2,518.00p 2,460.00p 2,491.00p 4042955
29/09/2026 2,420.00p 2,462.00p 2,399.00p 2,437.00p 3627721
28/09/2026 2,480.00p 2,512.00p 2,458.00p 2,458.00p 1388610
25/09/2026 2,485.00p 2,515.00p 2,454.00p 2,456.00p 1486967
24/09/2026 2,465.00p 2,489.00p 2,435.00p 2,475.00p 3719530
23/09/2026 2,478.00p 2,500.00p 2,470.00p 2,470.00p 2795329
22/09/2026 2,480.00p 2,503.00p 2,439.00p 2,469.00p 1933600
21/09/2026 2,431.00p 2,482.00p 2,426.00p 2,476.00p 1532938
18/09/2026 2,482.00p 2,492.00p 2,432.00p 2,432.00p 6401257
17/09/2026 2,408.00p 2,495.00p 2,405.00p 2,487.00p 2489323
16/09/2026 2,344.00p 2,406.00p 2,339.00p 2,401.00p 1968882
15/09/2026 2,311.00p 2,349.00p 2,288.00p 2,333.00p 1181020
14/09/2026 2,363.00p 2,370.00p 2,302.00p 2,312.00p 1304405
11/09/2026 2,374.00p 2,394.00p 2,349.00p 2,362.00p 1484026
10/09/2026 2,385.00p 2,405.00p 2,352.00p 2,364.00p 1792948
09/09/2026 2,395.00p 2,450.61p 2,378.00p 2,385.00p 1505540
08/09/2026 2,396.00p 2,405.00p 2,367.00p 2,394.00p 1798544
07/09/2026 2,399.00p 2,438.00p 2,395.55p 2,402.00p 841667
04/09/2026 2,372.00p 2,412.00p 2,349.00p 2,401.00p 1434730
03/09/2026 2,374.00p 2,395.00p 2,326.00p 2,375.00p 2832122
02/09/2026 2,418.00p 2,438.00p 2,346.00p 2,359.00p 1738825
01/09/2026 2,442.00p 2,459.00p 2,392.00p 2,406.00p 2951888
28/08/2026 2,394.00p 2,456.00p 2,394.00p 2,449.00p 3046300
27/08/2026 2,410.00p 2,420.00p 2,346.00p 2,381.00p 1483281
26/08/2026 2,414.00p 2,430.00p 2,399.00p 2,416.00p 2207214
25/08/2026 2,382.00p 2,413.00p 2,374.00p 2,409.00p 1718066
24/08/2026 2,381.00p 2,387.00p 2,342.82p 2,371.00p 1195720
21/08/2026 2,386.00p 2,423.00p 2,383.00p 2,386.00p 1590677
20/08/2026 2,391.00p 2,405.00p 2,359.00p 2,385.00p 3266712
19/08/2026 2,420.00p 2,437.00p 2,377.00p 2,382.00p 1918041
18/08/2026 2,409.00p 2,427.00p 2,386.00p 2,427.00p 2985145
14/08/2026 2,432.00p 2,436.00p 2,389.00p 2,420.00p 1381335
13/08/2026 2,431.00p 2,437.00p 2,409.46p 2,431.00p 2543839
12/08/2026 2,410.00p 2,441.00p 2,398.00p 2,431.00p 1922492
11/08/2026 2,381.00p 2,400.00p 2,371.00p 2,398.00p 1476856
10/08/2026 2,387.00p 2,410.00p 2,363.00p 2,378.00p 2264983
07/08/2026 2,373.00p 2,400.00p 2,357.00p 2,390.00p 2616639
06/08/2026 2,356.00p 2,382.00p 2,350.00p 2,376.00p 1200153
05/08/2026 2,388.00p 2,398.00p 2,342.00p 2,342.00p 3719246
04/08/2026 2,367.00p 2,386.00p 2,344.00p 2,356.00p 1646365
03/08/2026 2,342.00p 2,359.00p 2,323.00p 2,356.00p 2629459
31/07/2026 2,361.00p 2,382.00p 2,330.00p 2,346.00p 1730262
30/07/2026 2,314.00p 2,372.00p 2,302.00p 2,347.00p 2179623
29/07/2026 2,357.00p 2,372.00p 2,307.00p 2,322.00p 3035878
28/07/2026 2,380.00p 2,382.00p 2,339.00p 2,352.00p 2114738
27/07/2026 2,433.00p 2,437.00p 2,377.00p 2,377.00p 1493237
24/07/2026 2,431.00p 2,440.00p 2,416.00p 2,422.00p 1423300
23/07/2026 2,473.00p 2,479.00p 2,409.75p 2,440.00p 3575245
22/07/2026 2,445.00p 2,532.00p 2,435.00p 2,530.00p 2871575
21/07/2026 2,449.00p 2,469.00p 2,426.00p 2,450.00p 1631086
20/07/2026 2,476.00p 2,492.00p 2,454.48p 2,460.00p 1510892
17/07/2026 2,441.00p 2,496.00p 2,440.00p 2,488.00p 3683478
16/07/2026 2,454.00p 2,464.00p 2,403.00p 2,429.00p 5142585
15/07/2026 2,468.00p 2,511.00p 2,453.00p 2,468.00p 2542538
14/07/2026 2,435.00p 2,480.00p 2,428.70p 2,478.00p 1442783
13/07/2026 2,419.00p 2,451.00p 2,190.00p 2,439.00p 998433
10/07/2026 2,424.00p 2,439.00p 2,409.63p 2,426.00p 2395789
09/07/2026 2,451.00p 2,465.00p 2,415.00p 2,417.00p 1590904
08/07/2026 2,472.00p 2,485.00p 2,438.00p 2,448.00p 2667888
07/07/2026 2,479.00p 2,491.00p 2,434.00p 2,477.00p 3726098
06/07/2026 2,508.00p 2,510.23p 2,456.00p 2,473.00p 2843844
03/07/2026 2,489.00p 2,526.00p 2,475.00p 2,507.00p 2047818
02/07/2026 2,382.00p 2,460.00p 2,379.00p 2,460.00p 4312666
01/07/2026 2,439.00p 2,442.00p 2,372.00p 2,386.00p 2431799
30/06/2026 2,471.00p 2,483.00p 2,424.00p 2,436.00p 2742304
29/06/2026 2,418.00p 2,459.00p 2,410.00p 2,459.00p 4659789
26/06/2026 2,425.00p 2,441.00p 2,378.00p 2,421.00p 3471728
25/06/2026 2,350.00p 2,435.00p 2,349.00p 2,419.00p 3688155
24/06/2026 2,332.00p 2,354.00p 2,319.00p 2,348.00p 4919207
23/06/2026 2,350.00p 2,360.00p 2,297.00p 2,338.00p 4465615
22/06/2026 2,314.00p 2,369.00p 2,308.00p 2,347.00p 2426935
19/06/2026 2,317.00p 2,325.00p 2,269.00p 2,325.00p 6701459
18/06/2026 2,348.00p 2,356.00p 2,312.00p 2,312.00p 1947542
17/06/2026 2,354.00p 2,359.00p 2,321.00p 2,355.00p 1773860
16/06/2026 2,392.00p 2,398.00p 2,356.00p 2,358.00p 2551173
15/06/2026 2,400.00p 2,400.00p 2,348.00p 2,376.00p 2481370
12/06/2026 2,409.00p 2,410.00p 2,364.00p 2,400.00p 3319629
11/06/2026 2,365.00p 2,406.00p 2,353.00p 2,396.00p 2080103
10/06/2026 2,362.00p 2,365.00p 2,327.00p 2,360.00p 2421378
09/06/2026 2,387.00p 2,394.00p 2,356.00p 2,358.00p 2286229
08/06/2026 2,410.00p 2,422.00p 2,356.00p 2,383.00p 2426304
05/06/2026 2,420.00p 2,422.00p 2,380.00p 2,400.00p 2978658
04/06/2026 2,340.00p 2,388.00p 2,329.00p 2,388.00p 3936961
03/06/2026 2,268.00p 2,343.00p 2,268.00p 2,336.00p 3019886
02/06/2026 2,309.00p 2,323.00p 2,256.00p 2,256.00p 3605856
01/06/2026 2,327.00p 2,349.00p 2,291.00p 2,308.00p 3080577
29/05/2026 2,394.00p 2,408.00p 2,331.00p 2,331.00p 7685669
28/05/2026 2,451.00p 2,458.00p 2,379.00p 2,405.00p 2527950
27/05/2026 2,455.00p 2,462.00p 2,405.00p 2,430.00p 3583413
26/05/2026 2,436.00p 2,464.00p 2,431.00p 2,459.00p 3290270
22/05/2026 2,402.00p 2,430.00p 2,386.00p 2,427.00p 2991432
21/05/2026 2,337.00p 2,409.00p 2,324.00p 2,409.00p 5534385
20/05/2026 2,346.00p 2,354.00p 2,318.00p 2,337.00p 7382096
19/05/2026 2,342.00p 2,390.00p 2,324.00p 2,325.00p 5122086
18/05/2026 2,270.00p 2,345.00p 2,242.00p 2,345.00p 3388025
15/05/2026 2,410.00p 2,428.00p 2,261.00p 2,271.00p 9269728
14/05/2026 2,466.00p 2,475.00p 2,447.00p 2,459.00p 3561938
13/05/2026 2,490.00p 2,512.00p 2,426.00p 2,450.00p 3582491
12/05/2026 2,477.00p 2,480.00p 2,444.00p 2,480.00p 4990289
11/05/2026 2,511.00p 2,525.00p 2,476.00p 2,503.00p 3110456
08/05/2026 2,451.00p 2,528.50p 2,451.00p 2,507.00p 2261139
07/05/2026 2,534.50p 2,537.50p 2,468.80p 2,481.50p 6312684
06/05/2026 2,559.50p 2,567.00p 2,498.78p 2,534.50p 4927105
05/05/2026 2,615.50p 2,629.50p 2,536.50p 2,552.50p 2672080
01/05/2026 2,648.50p 2,648.50p 2,616.00p 2,619.00p 1163981
30/04/2026 2,572.00p 2,651.50p 2,566.50p 2,641.00p 3105873
29/04/2026 2,607.00p 2,614.50p 2,548.50p 2,564.50p 1832091
28/04/2026 2,616.00p 2,633.50p 2,592.50p 2,618.50p 2202959
27/04/2026 2,625.00p 2,651.50p 2,607.50p 2,610.00p 2114525
24/04/2026 2,657.50p 2,664.50p 2,618.50p 2,635.00p 3303418
23/04/2026 2,609.00p 2,680.00p 2,591.50p 2,661.50p 2808404
22/04/2026 2,580.00p 2,645.18p 2,574.00p 2,623.50p 2398518
21/04/2026 2,590.00p 2,634.00p 2,571.52p 2,583.50p 4060945
20/04/2026 2,492.50p 2,536.00p 2,470.50p 2,516.50p 7023801
17/04/2026 2,570.00p 2,573.00p 2,420.40p 2,469.50p 9459441
16/04/2026 2,699.00p 2,734.50p 2,644.50p 2,644.50p 3894980
15/04/2026 2,714.00p 2,723.50p 2,697.00p 2,708.50p 2209456
14/04/2026 2,693.50p 2,720.50p 2,678.50p 2,720.50p 1711397
13/04/2026 2,738.00p 2,767.50p 2,699.50p 2,699.50p 2183669
10/04/2026 2,741.00p 2,761.00p 2,727.00p 2,752.50p 1513245
09/04/2026 2,729.00p 2,757.50p 2,719.00p 2,757.50p 2216129
08/04/2026 2,737.00p 2,750.00p 2,689.00p 2,706.00p 3875803
07/04/2026 2,721.00p 2,730.00p 2,681.00p 2,700.00p 2399130
02/04/2026 2,665.00p 2,728.00p 2,658.00p 2,728.00p 4160781
01/04/2026 2,631.00p 2,693.00p 2,621.00p 2,676.00p 2758736
31/03/2026 2,571.00p 2,632.00p 2,566.00p 2,595.00p 8010693
30/03/2026 2,476.00p 2,576.00p 2,471.00p 2,574.00p 2806268
27/03/2026 2,527.00p 2,532.00p 2,429.00p 2,482.00p 4669794
26/03/2026 2,561.00p 2,563.00p 2,494.00p 2,504.00p 3002942
25/03/2026 2,549.00p 2,584.00p 2,534.00p 2,580.00p 2433267
24/03/2026 2,513.00p 2,529.00p 2,481.00p 2,529.00p 2796221
23/03/2026 2,519.00p 2,584.00p 2,488.00p 2,496.00p 3516801
20/03/2026 2,673.00p 2,696.00p 2,573.00p 2,573.00p 9355539
19/03/2026 2,650.00p 2,681.00p 2,630.00p 2,653.00p 3741484
18/03/2026 2,761.00p 2,761.00p 2,685.00p 2,685.00p 2817969
17/03/2026 2,718.00p 2,763.00p 2,718.00p 2,743.00p 1771822
16/03/2026 2,713.00p 2,755.00p 2,707.72p 2,717.00p 1457835
13/03/2026 2,691.00p 2,757.00p 2,671.00p 2,730.00p 1747865
12/03/2026 2,624.00p 2,704.00p 2,622.00p 2,704.00p 3382103
11/03/2026 2,628.00p 2,660.00p 2,598.00p 2,621.00p 3534232
10/03/2026 2,656.00p 2,706.00p 2,642.00p 2,654.00p 3016196
09/03/2026 2,576.00p 2,631.00p 2,546.64p 2,631.00p 2491450
06/03/2026 2,638.00p 2,670.00p 2,600.00p 2,623.00p 2385825
05/03/2026 2,660.00p 2,694.00p 2,639.00p 2,639.00p 2910676
04/03/2026 2,627.00p 2,666.00p 2,619.00p 2,653.00p 3606811
03/03/2026 2,644.00p 2,654.06p 2,567.00p 2,617.00p 3170191
02/03/2026 2,718.00p 2,749.20p 2,636.00p 2,693.00p 3058855
27/02/2026 2,687.00p 2,705.00p 2,673.84p 2,689.00p 4820498
26/02/2026 2,680.00p 2,695.00p 2,653.00p 2,693.00p 2486087
25/02/2026 2,616.00p 2,686.00p 2,605.00p 2,686.00p 1981868
24/02/2026 2,600.00p 2,646.00p 2,591.00p 2,613.00p 2676247
23/02/2026 2,596.00p 2,606.00p 2,580.00p 2,580.00p 1603518
20/02/2026 2,545.00p 2,605.00p 2,517.00p 2,593.00p 2797611
19/02/2026 2,572.00p 2,589.11p 2,511.00p 2,550.00p 6330551
18/02/2026 2,647.00p 2,667.00p 2,604.00p 2,604.00p 3856867
17/02/2026 2,620.00p 2,650.00p 2,604.00p 2,650.00p 2204100
16/02/2026 2,633.00p 2,633.00p 2,575.00p 2,607.00p 2459130
13/02/2026 2,618.00p 2,645.00p 2,579.00p 2,641.00p 7525324
12/02/2026 2,630.00p 2,643.00p 2,585.00p 2,615.00p 4016409
11/02/2026 2,562.00p 2,643.00p 2,548.00p 2,636.00p 3474133
10/02/2026 2,493.00p 2,552.00p 2,479.00p 2,550.00p 5054527
09/02/2026 2,510.00p 2,524.00p 2,442.00p 2,499.00p 3440231
06/02/2026 2,468.00p 2,526.00p 2,465.00p 2,510.00p 6562408
05/02/2026 2,471.00p 2,481.00p 2,421.00p 2,480.00p 4010239
04/02/2026 2,447.00p 2,538.00p 2,423.00p 2,495.00p 4858527
03/02/2026 2,413.00p 2,447.00p 2,399.00p 2,435.00p 2649506
02/02/2026 2,418.00p 2,458.00p 2,411.00p 2,411.00p 2855246
30/01/2026 2,411.00p 2,443.00p 2,409.00p 2,422.00p 2635200

*Close Price adjusted for both dividends and splits