SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
25/04/2023 1,824.00p 1,846.00p 1,818.00p 1,846.00p 2581119
24/04/2023 1,845.50p 1,851.00p 1,828.00p 1,839.00p 3119415
21/04/2023 1,823.00p 1,854.50p 1,823.00p 1,841.00p 1723644
20/04/2023 1,816.00p 1,824.50p 1,807.00p 1,822.50p 1218875
19/04/2023 1,817.50p 1,822.00p 1,804.62p 1,818.50p 1066394
18/04/2023 1,829.00p 1,830.50p 1,802.85p 1,815.50p 1469830
17/04/2023 1,825.00p 1,830.00p 1,819.43p 1,825.50p 1168546
14/04/2023 1,851.50p 1,851.50p 1,816.38p 1,823.00p 1279632
13/04/2023 1,858.50p 1,861.00p 1,839.50p 1,842.00p 1201987
12/04/2023 1,846.00p 1,866.50p 1,844.00p 1,856.50p 2204447
11/04/2023 1,850.00p 1,863.92p 1,839.00p 1,839.00p 2103814
06/04/2023 1,816.00p 1,852.50p 1,810.50p 1,845.00p 2071372
05/04/2023 1,784.50p 1,820.00p 1,776.00p 1,813.50p 1721496
04/04/2023 1,789.50p 1,793.67p 1,774.50p 1,783.50p 1447965
03/04/2023 1,801.00p 1,809.00p 1,776.60p 1,784.50p 1967671
31/03/2023 1,799.50p 1,809.52p 1,783.10p 1,803.00p 2256491
30/03/2023 1,785.50p 1,814.50p 1,765.50p 1,809.50p 2494083
29/03/2023 1,709.00p 1,737.50p 1,703.42p 1,737.50p 1907489
28/03/2023 1,723.00p 1,728.57p 1,710.50p 1,710.50p 2193294
27/03/2023 1,713.00p 1,730.00p 1,706.00p 1,727.50p 3438440
24/03/2023 1,725.00p 1,729.00p 1,699.50p 1,706.00p 1565113
23/03/2023 1,735.00p 1,740.13p 1,720.50p 1,737.00p 2192530
22/03/2023 1,731.50p 1,733.50p 1,717.50p 1,730.50p 1843699
21/03/2023 1,716.00p 1,739.00p 1,711.00p 1,731.00p 2471073
20/03/2023 1,689.50p 1,731.05p 1,685.50p 1,712.00p 2433910
17/03/2023 1,733.00p 1,737.50p 1,687.84p 1,698.00p 5117275
16/03/2023 1,720.50p 1,747.00p 1,713.50p 1,735.00p 2303157
15/03/2023 1,750.00p 1,757.50p 1,719.50p 1,719.50p 10472282
14/03/2023 1,726.00p 1,764.50p 1,725.00p 1,749.50p 2338505
13/03/2023 1,736.50p 1,740.50p 1,697.50p 1,723.50p 2154720
10/03/2023 1,723.50p 1,739.00p 1,720.00p 1,731.50p 2403376
09/03/2023 1,730.50p 1,730.50p 1,704.50p 1,726.00p 2307186
08/03/2023 1,724.50p 1,734.00p 1,705.00p 1,731.00p 1394968
07/03/2023 1,715.00p 1,738.50p 1,713.00p 1,726.50p 1476443
06/03/2023 1,725.50p 1,738.00p 1,705.50p 1,718.50p 1349194
03/03/2023 1,737.50p 1,740.00p 1,716.00p 1,731.00p 1638533
02/03/2023 1,711.00p 1,729.50p 1,703.00p 1,727.50p 1300983
01/03/2023 1,738.50p 1,745.00p 1,704.50p 1,713.00p 4635862
28/02/2023 1,754.50p 1,767.50p 1,743.00p 1,745.50p 3460138
27/02/2023 1,765.50p 1,776.00p 1,760.00p 1,764.50p 1321433
24/02/2023 1,771.00p 1,795.00p 1,757.50p 1,760.00p 2359360
23/02/2023 1,763.50p 1,768.00p 1,749.95p 1,761.00p 2250824
22/02/2023 1,763.50p 1,772.00p 1,749.27p 1,770.00p 1268722
21/02/2023 1,756.00p 1,780.00p 1,751.50p 1,766.50p 1573982
20/02/2023 1,755.00p 1,761.13p 1,749.00p 1,757.00p 588215
17/02/2023 1,730.00p 1,755.50p 1,724.00p 1,755.50p 1710093
16/02/2023 1,740.50p 1,748.00p 1,721.00p 1,732.00p 1187837
15/02/2023 1,738.00p 1,738.00p 1,717.00p 1,734.00p 1714358
14/02/2023 1,728.50p 1,752.00p 1,728.24p 1,729.50p 2384299
13/02/2023 1,724.50p 1,733.50p 1,720.50p 1,730.00p 1247418
10/02/2023 1,735.00p 1,738.00p 1,716.00p 1,725.00p 1341557
09/02/2023 1,737.00p 1,747.50p 1,728.50p 1,737.00p 1255814
08/02/2023 1,752.00p 1,752.50p 1,734.00p 1,736.50p 1130957
07/02/2023 1,757.50p 1,764.00p 1,739.00p 1,739.50p 2878824
06/02/2023 1,752.50p 1,758.50p 1,737.35p 1,753.50p 1440739
03/02/2023 1,745.00p 1,758.00p 1,737.20p 1,757.00p 1646445
02/02/2023 1,722.50p 1,754.50p 1,716.00p 1,753.50p 1655370
01/02/2023 1,732.00p 1,738.00p 1,711.00p 1,714.50p 4081677
31/01/2023 1,730.50p 1,746.50p 1,718.00p 1,723.50p 1911354
30/01/2023 1,733.00p 1,740.00p 1,721.00p 1,738.00p 1294565
27/01/2023 1,736.50p 1,741.50p 1,720.00p 1,734.00p 2278153
26/01/2023 1,748.00p 1,749.50p 1,731.50p 1,731.50p 2185777
25/01/2023 1,742.00p 1,748.50p 1,723.50p 1,741.50p 1814988
24/01/2023 1,749.50p 1,749.50p 1,724.40p 1,731.50p 3293855
23/01/2023 1,751.00p 1,753.00p 1,726.00p 1,735.00p 2258447
20/01/2023 1,727.50p 1,761.00p 1,705.50p 1,750.50p 3956549
19/01/2023 1,715.50p 1,730.50p 1,697.50p 1,702.00p 2117012
18/01/2023 1,722.50p 1,731.00p 1,698.50p 1,708.00p 2495864
17/01/2023 1,693.50p 1,727.50p 1,690.00p 1,718.50p 3712431
16/01/2023 1,674.00p 1,690.50p 1,670.18p 1,682.50p 1614628
13/01/2023 1,662.00p 1,678.00p 1,662.00p 1,667.50p 1648801
12/01/2023 1,669.50p 1,677.53p 1,649.00p 1,670.00p 2142163
11/01/2023 1,675.00p 1,705.63p 1,663.00p 1,692.50p 3008920
10/01/2023 1,668.00p 1,682.50p 1,661.00p 1,674.00p 1898270
09/01/2023 1,673.00p 1,681.00p 1,655.50p 1,671.50p 12185340
06/01/2023 1,653.50p 1,679.00p 1,639.00p 1,675.00p 1417885
05/01/2023 1,633.50p 1,660.50p 1,628.00p 1,650.00p 6420455
04/01/2023 1,669.50p 1,669.50p 1,609.50p 1,635.50p 5084400
03/01/2023 1,682.00p 1,722.00p 1,646.50p 1,663.50p 4813774
30/12/2022 1,718.50p 1,721.50p 1,708.50p 1,712.00p 733772
29/12/2022 1,713.50p 1,728.00p 1,704.50p 1,727.00p 1085324
28/12/2022 1,719.50p 1,737.50p 1,714.50p 1,719.00p 1017243
23/12/2022 1,721.00p 1,724.00p 1,707.00p 1,707.00p 355847
22/12/2022 1,716.00p 1,734.50p 1,712.00p 1,716.00p 2023789
21/12/2022 1,710.50p 1,722.00p 1,699.00p 1,716.00p 1135772
20/12/2022 1,677.00p 1,714.50p 1,662.00p 1,702.50p 4486214
19/12/2022 1,688.00p 1,700.63p 1,679.59p 1,689.00p 1492336
16/12/2022 1,716.00p 1,724.00p 1,683.00p 1,688.50p 6081135
15/12/2022 1,719.00p 1,735.50p 1,712.00p 1,722.00p 1891907
14/12/2022 1,706.50p 1,728.00p 1,698.50p 1,725.50p 2049372
13/12/2022 1,697.00p 1,720.38p 1,674.00p 1,708.50p 2236672
12/12/2022 1,694.00p 1,714.50p 1,693.50p 1,696.50p 2793417
09/12/2022 1,706.00p 1,709.50p 1,679.00p 1,696.00p 1326156
08/12/2022 1,701.00p 1,707.00p 1,681.50p 1,698.00p 1504291
07/12/2022 1,713.00p 1,720.50p 1,706.50p 1,707.00p 1250668
06/12/2022 1,732.50p 1,737.00p 1,710.00p 1,710.00p 2761339
05/12/2022 1,722.50p 1,734.00p 1,717.50p 1,730.00p 1301117
02/12/2022 1,734.00p 1,748.50p 1,717.00p 1,723.00p 1572830
01/12/2022 1,719.50p 1,754.59p 1,711.50p 1,740.00p 2143165
30/11/2022 1,691.50p 1,722.00p 1,682.50p 1,708.50p 4481762
29/11/2022 1,686.50p 1,706.50p 1,667.73p 1,676.00p 3697271
28/11/2022 1,719.00p 1,733.50p 1,698.00p 1,698.00p 1741976
25/11/2022 1,760.50p 1,768.50p 1,725.00p 1,725.00p 1906939
24/11/2022 1,720.00p 1,739.50p 1,720.00p 1,732.50p 902734
23/11/2022 1,719.00p 1,724.00p 1,693.00p 1,720.00p 2135362
22/11/2022 1,717.00p 1,743.00p 1,708.00p 1,723.50p 2421411
21/11/2022 1,691.00p 1,718.00p 1,681.50p 1,695.50p 1715907
18/11/2022 1,681.00p 1,716.00p 1,673.50p 1,696.50p 3158912
17/11/2022 1,671.00p 1,751.00p 1,569.60p 1,669.00p 5076890
16/11/2022 1,614.00p 1,644.91p 1,602.50p 1,644.00p 2335216
15/11/2022 1,652.00p 1,668.70p 1,637.00p 1,643.50p 2241368
14/11/2022 1,624.00p 1,650.00p 1,618.50p 1,632.00p 3026983

*Close Price adjusted for both dividends and splits