SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/02/2024 1,581.50p 1,641.50p 1,561.50p 1,575.50p 5113760
07/02/2024 1,678.50p 1,683.00p 1,650.50p 1,653.00p 1617048
06/02/2024 1,675.50p 1,683.00p 1,659.00p 1,669.50p 2337691
05/02/2024 1,670.00p 1,697.24p 1,669.09p 1,679.00p 5268368
02/02/2024 1,679.50p 1,691.50p 1,657.50p 1,668.50p 2519671
01/02/2024 1,671.50p 1,684.50p 1,659.00p 1,670.50p 2207940
31/01/2024 1,670.00p 1,690.00p 1,661.50p 1,685.00p 2400898
30/01/2024 1,676.00p 1,693.50p 1,666.50p 1,678.00p 2936567
29/01/2024 1,695.00p 1,698.98p 1,658.33p 1,674.50p 3364364
26/01/2024 1,740.00p 1,758.00p 1,698.00p 1,698.00p 4397728
25/01/2024 1,738.50p 1,750.50p 1,728.00p 1,739.00p 1422236
24/01/2024 1,747.50p 1,756.50p 1,740.00p 1,740.00p 4425399
23/01/2024 1,751.00p 1,753.50p 1,731.50p 1,739.50p 9649052
22/01/2024 1,752.50p 1,758.50p 1,729.00p 1,745.50p 2226047
19/01/2024 1,738.00p 1,763.00p 1,738.00p 1,757.00p 6831628
18/01/2024 1,732.00p 1,742.30p 1,714.50p 1,736.00p 3301769
17/01/2024 1,750.00p 1,752.50p 1,721.00p 1,740.00p 6017334
16/01/2024 1,783.00p 1,786.99p 1,757.30p 1,766.50p 2033237
15/01/2024 1,800.00p 1,807.50p 1,775.50p 1,789.50p 1854831
12/01/2024 1,813.00p 1,826.50p 1,780.00p 1,795.50p 2089867
11/01/2024 1,852.00p 1,852.00p 1,800.39p 1,805.00p 1791344
10/01/2024 1,880.00p 1,885.00p 1,862.00p 1,863.00p 1591607
09/01/2024 1,862.50p 1,883.50p 1,858.00p 1,883.50p 2071499
08/01/2024 1,855.00p 1,864.50p 1,847.00p 1,860.00p 1761525
05/01/2024 1,837.50p 1,862.50p 1,830.50p 1,858.00p 2251482
04/01/2024 1,835.50p 1,846.00p 1,820.29p 1,846.00p 12259185
03/01/2024 1,838.00p 1,844.50p 1,814.50p 1,830.00p 15395659
02/01/2024 1,866.00p 1,866.50p 1,828.00p 1,838.00p 10373046
29/12/2023 1,868.00p 1,869.50p 1,856.00p 1,856.00p 439611
28/12/2023 1,854.00p 1,861.50p 1,845.00p 1,856.50p 6972782
27/12/2023 1,841.00p 1,866.00p 1,835.50p 1,852.00p 717224
22/12/2023 1,844.00p 1,856.00p 1,844.00p 1,852.00p 347970
21/12/2023 1,846.00p 1,863.00p 1,836.00p 1,850.00p 835145
20/12/2023 1,859.50p 1,868.00p 1,829.00p 1,851.50p 2824708
19/12/2023 1,853.50p 1,865.00p 1,834.50p 1,840.50p 2322888
18/12/2023 1,862.00p 1,884.50p 1,846.00p 1,847.50p 1294016
15/12/2023 1,895.50p 1,907.50p 1,854.50p 1,873.00p 9583511
14/12/2023 1,905.50p 1,932.50p 1,858.50p 1,896.00p 2486538
13/12/2023 1,844.50p 1,872.00p 1,831.50p 1,870.00p 2412558
12/12/2023 1,850.00p 1,864.00p 1,838.50p 1,845.50p 2823034
11/12/2023 1,877.00p 1,882.50p 1,830.00p 1,850.00p 1882751
08/12/2023 1,863.50p 1,883.18p 1,847.00p 1,882.50p 2061410
07/12/2023 1,874.50p 1,886.00p 1,858.50p 1,870.00p 1966301
06/12/2023 1,879.00p 1,888.50p 1,855.50p 1,870.00p 2599333
05/12/2023 1,838.50p 1,872.50p 1,829.00p 1,872.50p 2319295
04/12/2023 1,841.50p 1,856.50p 1,831.50p 1,850.00p 7245125
01/12/2023 1,830.00p 1,845.50p 1,826.50p 1,845.00p 1592786
30/11/2023 1,822.00p 1,834.50p 1,809.00p 1,832.50p 5736079
29/11/2023 1,827.00p 1,834.50p 1,818.00p 1,830.50p 1685477
28/11/2023 1,821.00p 1,840.50p 1,810.00p 1,825.00p 1963757
27/11/2023 1,822.00p 1,838.50p 1,809.00p 1,825.50p 1778838
24/11/2023 1,811.50p 1,825.50p 1,798.50p 1,820.00p 4510619
23/11/2023 1,795.50p 1,813.50p 1,790.00p 1,806.00p 1242014
22/11/2023 1,793.50p 1,851.50p 1,781.00p 1,790.00p 1648793
21/11/2023 1,795.50p 1,806.00p 1,779.50p 1,789.50p 1833411
20/11/2023 1,792.00p 1,808.00p 1,777.50p 1,789.00p 1588358
17/11/2023 1,781.50p 1,798.13p 1,763.50p 1,795.00p 1693368
16/11/2023 1,789.00p 1,809.53p 1,740.50p 1,771.00p 2784389
15/11/2023 1,735.00p 1,769.50p 1,705.00p 1,751.00p 2683817
14/11/2023 1,688.00p 1,717.00p 1,671.50p 1,711.50p 2456476
13/11/2023 1,678.50p 1,690.00p 1,664.00p 1,676.50p 3330950
10/11/2023 1,661.00p 1,680.00p 1,652.00p 1,680.00p 3599937
09/11/2023 1,631.00p 1,663.50p 1,623.50p 1,661.50p 2793804
08/11/2023 1,654.00p 1,654.00p 1,615.00p 1,627.50p 3538355
07/11/2023 1,664.50p 1,684.50p 1,648.25p 1,661.50p 3288913
06/11/2023 1,688.00p 1,701.00p 1,669.00p 1,671.00p 8863683
03/11/2023 1,687.00p 1,712.00p 1,670.00p 1,691.00p 2042434
02/11/2023 1,663.00p 1,687.50p 1,643.00p 1,683.50p 3463404
01/11/2023 1,635.50p 1,655.00p 1,605.00p 1,653.00p 3066002
31/10/2023 1,628.50p 1,643.00p 1,605.00p 1,633.00p 4956667
30/10/2023 1,621.00p 1,631.50p 1,607.50p 1,620.00p 2268494
27/10/2023 1,614.50p 1,627.50p 1,605.00p 1,606.50p 893257
26/10/2023 1,606.00p 1,625.50p 1,596.00p 1,613.50p 6755948
25/10/2023 1,597.00p 1,610.50p 1,586.00p 1,608.00p 1416174
24/10/2023 1,560.00p 1,600.00p 1,550.50p 1,596.00p 1416756
23/10/2023 1,568.50p 1,580.00p 1,542.00p 1,566.50p 935525
20/10/2023 1,573.00p 1,585.00p 1,558.00p 1,575.00p 1807240
19/10/2023 1,580.00p 1,600.50p 1,570.50p 1,587.00p 1569704
18/10/2023 1,572.00p 1,592.00p 1,568.00p 1,582.50p 2226804
17/10/2023 1,574.50p 1,606.50p 1,563.50p 1,590.00p 2513671
16/10/2023 1,581.00p 1,597.00p 1,572.50p 1,584.00p 1842656
13/10/2023 1,570.50p 1,600.00p 1,560.50p 1,580.50p 1469610
12/10/2023 1,598.50p 1,608.00p 1,576.00p 1,576.00p 2165424
11/10/2023 1,567.50p 1,598.50p 1,562.00p 1,587.50p 1887828
10/10/2023 1,541.50p 1,577.00p 1,520.00p 1,569.00p 2139127
09/10/2023 1,521.00p 1,547.00p 1,520.50p 1,527.50p 2119553
06/10/2023 1,519.50p 1,522.13p 1,485.00p 1,519.50p 1351502
05/10/2023 1,517.50p 1,523.34p 1,497.50p 1,514.50p 2806371
04/10/2023 1,500.00p 1,543.50p 1,499.95p 1,508.00p 6629837
03/10/2023 1,546.00p 1,549.00p 1,507.63p 1,520.50p 2259809
02/10/2023 1,613.50p 1,623.50p 1,552.50p 1,552.50p 2264501
29/09/2023 1,603.00p 1,634.50p 1,603.00p 1,610.00p 2521703
28/09/2023 1,615.50p 1,630.50p 1,600.50p 1,602.00p 1891205
27/09/2023 1,650.00p 1,654.00p 1,617.50p 1,618.50p 1468066
26/09/2023 1,644.50p 1,672.00p 1,635.50p 1,659.50p 1754131
25/09/2023 1,671.00p 1,674.50p 1,639.00p 1,651.50p 1427411
22/09/2023 1,687.00p 1,705.00p 1,668.00p 1,674.00p 2535303
21/09/2023 1,687.50p 1,716.00p 1,687.50p 1,698.50p 4078871
20/09/2023 1,681.00p 1,708.00p 1,677.00p 1,702.50p 2091928
19/09/2023 1,659.00p 1,668.00p 1,653.00p 1,658.50p 1765012
18/09/2023 1,661.50p 1,677.00p 1,647.50p 1,655.00p 1138779
15/09/2023 1,675.50p 1,680.00p 1,662.37p 1,668.50p 4461742
14/09/2023 1,620.50p 1,671.00p 1,619.00p 1,668.00p 2421129
13/09/2023 1,620.50p 1,623.50p 1,590.50p 1,617.50p 1787687
12/09/2023 1,627.00p 1,633.50p 1,615.43p 1,620.00p 2127901
11/09/2023 1,625.50p 1,638.12p 1,616.72p 1,624.50p 790608
08/09/2023 1,620.00p 1,631.50p 1,607.00p 1,626.50p 2973191
07/09/2023 1,586.50p 1,619.50p 1,571.50p 1,617.50p 1407626
06/09/2023 1,577.50p 1,592.50p 1,560.50p 1,590.00p 1728330
05/09/2023 1,605.50p 1,618.00p 1,582.00p 1,582.00p 3130100
04/09/2023 1,618.50p 1,631.50p 1,607.00p 1,609.00p 1032905
01/09/2023 1,623.00p 1,634.00p 1,612.50p 1,612.50p 1341216
31/08/2023 1,629.00p 1,645.50p 1,624.00p 1,626.50p 3491970
30/08/2023 1,646.50p 1,653.00p 1,616.00p 1,630.50p 4002317
29/08/2023 1,635.00p 1,656.00p 1,627.00p 1,651.00p 3565863
25/08/2023 1,608.50p 1,623.00p 1,602.00p 1,616.50p 957858
24/08/2023 1,604.50p 1,617.00p 1,600.50p 1,609.00p 1079992
23/08/2023 1,587.50p 1,624.00p 1,585.00p 1,592.50p 9722571
22/08/2023 1,575.00p 1,581.00p 1,572.50p 1,576.50p 1995030
21/08/2023 1,583.50p 1,590.00p 1,568.00p 1,568.00p 1297588
18/08/2023 1,577.00p 1,593.00p 1,566.00p 1,585.50p 1886217
17/08/2023 1,591.00p 1,595.50p 1,575.50p 1,577.50p 1338151
16/08/2023 1,590.00p 1,605.50p 1,587.81p 1,598.50p 9030880
15/08/2023 1,630.50p 1,631.50p 1,594.50p 1,595.50p 2589801
14/08/2023 1,641.00p 1,643.00p 1,625.00p 1,633.00p 2384265
11/08/2023 1,643.00p 1,649.50p 1,635.50p 1,640.50p 1226576
10/08/2023 1,645.50p 1,646.00p 1,636.25p 1,646.00p 1330613
09/08/2023 1,638.00p 1,644.00p 1,625.50p 1,639.50p 1189788
08/08/2023 1,626.00p 1,642.00p 1,623.64p 1,632.00p 3624395
07/08/2023 1,630.00p 1,631.50p 1,613.00p 1,627.00p 2013803
04/08/2023 1,617.00p 1,633.00p 1,608.50p 1,631.50p 1990383
03/08/2023 1,640.00p 1,643.50p 1,612.50p 1,619.00p 3241811
02/08/2023 1,669.00p 1,670.49p 1,639.50p 1,640.00p 4384294
01/08/2023 1,685.50p 1,692.50p 1,674.00p 1,678.50p 1631286
31/07/2023 1,670.50p 1,703.50p 1,670.00p 1,685.50p 3311223
28/07/2023 1,698.50p 1,707.50p 1,671.50p 1,673.00p 1891395
27/07/2023 1,745.00p 1,745.00p 1,700.53p 1,701.00p 8686414
26/07/2023 1,806.50p 1,824.32p 1,792.00p 1,807.00p 1615261
25/07/2023 1,798.00p 1,812.00p 1,790.37p 1,807.00p 3358276
24/07/2023 1,794.50p 1,826.50p 1,791.50p 1,809.00p 1699337
21/07/2023 1,800.00p 1,802.00p 1,783.50p 1,797.50p 1400226
20/07/2023 1,809.50p 1,810.00p 1,777.00p 1,787.50p 5023964
19/07/2023 1,784.00p 1,819.50p 1,778.50p 1,798.00p 10200535
18/07/2023 1,783.00p 1,783.00p 1,763.00p 1,769.50p 1806294
17/07/2023 1,789.50p 1,805.00p 1,778.50p 1,778.50p 1522030
14/07/2023 1,785.50p 1,803.00p 1,775.50p 1,793.00p 1111253
13/07/2023 1,791.50p 1,792.50p 1,772.50p 1,786.00p 1000719
12/07/2023 1,743.50p 1,777.00p 1,734.00p 1,772.50p 9309099
11/07/2023 1,739.50p 1,744.00p 1,722.74p 1,743.50p 1395178
10/07/2023 1,730.00p 1,754.00p 1,725.00p 1,732.50p 1292283
07/07/2023 1,753.50p 1,757.00p 1,726.00p 1,734.00p 1547632
06/07/2023 1,786.00p 1,797.50p 1,757.00p 1,761.00p 3275436
05/07/2023 1,837.00p 1,839.50p 1,788.50p 1,789.50p 2834609
04/07/2023 1,847.00p 1,850.00p 1,832.50p 1,841.00p 7127141
03/07/2023 1,845.00p 1,856.00p 1,842.20p 1,843.00p 1216764
30/06/2023 1,823.50p 1,848.50p 1,814.00p 1,841.00p 3099889
29/06/2023 1,850.50p 1,854.06p 1,797.50p 1,822.00p 1590177
28/06/2023 1,858.00p 1,861.00p 1,844.50p 1,853.50p 1608393
27/06/2023 1,832.00p 1,848.00p 1,824.87p 1,848.00p 1965071
26/06/2023 1,827.00p 1,835.50p 1,814.50p 1,825.00p 789688
23/06/2023 1,828.50p 1,843.50p 1,821.00p 1,825.50p 1091193
22/06/2023 1,834.00p 1,842.50p 1,821.38p 1,835.50p 2635019
21/06/2023 1,829.00p 1,862.00p 1,826.50p 1,843.50p 2305583
20/06/2023 1,857.00p 1,870.45p 1,852.50p 1,859.50p 1280273
19/06/2023 1,876.50p 1,876.50p 1,851.37p 1,854.00p 1045143
16/06/2023 1,837.00p 1,874.50p 1,834.00p 1,864.00p 4863575
15/06/2023 1,833.50p 1,847.00p 1,829.01p 1,838.00p 1177304
14/06/2023 1,835.00p 1,845.03p 1,829.50p 1,836.50p 1551353
13/06/2023 1,852.50p 1,855.00p 1,833.50p 1,845.00p 4908842
12/06/2023 1,853.00p 1,863.00p 1,847.00p 1,849.50p 1394725
09/06/2023 1,844.00p 1,846.50p 1,830.00p 1,843.00p 1169583
08/06/2023 1,850.00p 1,855.00p 1,833.50p 1,844.00p 1036218
07/06/2023 1,867.00p 1,880.00p 1,841.50p 1,847.50p 2095098
06/06/2023 1,862.50p 1,880.50p 1,855.00p 1,880.50p 1802429
05/06/2023 1,861.50p 1,877.00p 1,857.00p 1,863.00p 1425604
02/06/2023 1,869.00p 1,872.50p 1,834.37p 1,868.00p 1890326
01/06/2023 1,881.50p 1,881.50p 1,850.50p 1,880.00p 2271249
31/05/2023 1,841.00p 1,886.00p 1,836.50p 1,881.50p 11932935
30/05/2023 1,838.00p 1,859.00p 1,833.25p 1,858.50p 2188970
26/05/2023 1,870.00p 1,875.00p 1,826.50p 1,833.50p 2689197
25/05/2023 1,900.00p 1,900.00p 1,850.00p 1,857.50p 2740151
24/05/2023 1,888.50p 1,919.00p 1,857.00p 1,900.00p 3191230
23/05/2023 1,863.00p 1,892.00p 1,853.50p 1,869.50p 1235419
22/05/2023 1,874.50p 1,884.50p 1,867.00p 1,870.50p 1879039
19/05/2023 1,850.00p 1,875.50p 1,843.00p 1,868.00p 2231582
18/05/2023 1,878.00p 1,880.50p 1,835.50p 1,837.00p 1780397
17/05/2023 1,886.00p 1,893.00p 1,867.00p 1,868.00p 1352472
16/05/2023 1,895.00p 1,910.58p 1,890.50p 1,892.50p 6853196
15/05/2023 1,893.50p 1,912.00p 1,889.50p 1,894.50p 3867098
12/05/2023 1,866.50p 1,892.50p 1,864.50p 1,889.50p 3143176
11/05/2023 1,878.00p 1,881.00p 1,843.00p 1,862.00p 1142263
10/05/2023 1,865.00p 1,877.00p 1,854.50p 1,876.50p 1327071
09/05/2023 1,843.00p 1,862.50p 1,839.50p 1,859.00p 2064623
05/05/2023 1,862.00p 1,864.35p 1,850.50p 1,861.50p 973334
04/05/2023 1,829.00p 1,863.00p 1,827.50p 1,857.50p 1566690
03/05/2023 1,836.50p 1,855.50p 1,831.40p 1,835.50p 1280115
02/05/2023 1,838.50p 1,849.50p 1,825.50p 1,837.00p 5068267
28/04/2023 1,847.00p 1,849.72p 1,824.50p 1,837.50p 2822051
27/04/2023 1,839.00p 1,862.00p 1,833.00p 1,847.50p 1708896
26/04/2023 1,843.50p 1,850.67p 1,834.77p 1,843.00p 3747521

*Close Price adjusted for both dividends and splits