SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/11/2022 1,663.50p 1,669.00p 1,621.50p 1,627.50p 2402279
10/11/2022 1,614.00p 1,680.50p 1,605.50p 1,668.50p 2620836
09/11/2022 1,592.50p 1,618.00p 1,575.00p 1,614.00p 1503575
08/11/2022 1,566.50p 1,592.00p 1,550.50p 1,586.00p 9037508
07/11/2022 1,579.00p 1,602.85p 1,563.00p 1,570.00p 1231039
04/11/2022 1,577.00p 1,589.50p 1,558.00p 1,578.50p 3065172
03/11/2022 1,559.50p 1,575.00p 1,546.50p 1,568.50p 7684502
02/11/2022 1,566.50p 1,577.73p 1,557.50p 1,576.00p 7096816
01/11/2022 1,564.50p 1,585.50p 1,561.50p 1,571.00p 946345
31/10/2022 1,557.00p 1,565.54p 1,533.00p 1,556.00p 3790933
28/10/2022 1,515.00p 1,553.00p 1,499.00p 1,547.00p 2175720
27/10/2022 1,529.00p 1,532.00p 1,509.50p 1,528.00p 1671106
26/10/2022 1,516.50p 1,532.50p 1,505.75p 1,530.00p 1291944
25/10/2022 1,507.50p 1,523.00p 1,489.50p 1,523.00p 4095875
24/10/2022 1,471.00p 1,522.00p 1,467.42p 1,508.00p 2233805
21/10/2022 1,475.00p 1,475.04p 1,435.50p 1,450.00p 3445392
20/10/2022 1,477.50p 1,485.00p 1,460.00p 1,465.50p 1713454
19/10/2022 1,490.00p 1,490.00p 1,458.50p 1,478.00p 1857917
18/10/2022 1,493.00p 1,520.50p 1,479.50p 1,480.00p 2962355
17/10/2022 1,470.50p 1,498.00p 1,470.50p 1,493.00p 3872146
14/10/2022 1,481.00p 1,502.00p 1,466.96p 1,470.00p 3608908
13/10/2022 1,418.00p 1,475.50p 1,405.00p 1,451.00p 3086026
12/10/2022 1,458.00p 1,466.00p 1,423.50p 1,428.00p 3303232
11/10/2022 1,487.00p 1,499.00p 1,450.00p 1,456.50p 2660531
10/10/2022 1,474.00p 1,506.00p 1,442.00p 1,494.00p 3460594
07/10/2022 1,493.00p 1,520.50p 1,479.00p 1,499.50p 3416557
06/10/2022 1,539.50p 1,545.00p 1,490.00p 1,503.50p 2857995
05/10/2022 1,568.00p 1,584.23p 1,526.26p 1,538.50p 2554014
04/10/2022 1,573.00p 1,573.32p 1,537.00p 1,560.00p 3114925
03/10/2022 1,525.00p 1,586.10p 1,516.50p 1,573.00p 2571581
30/09/2022 1,503.00p 1,553.46p 1,501.18p 1,527.50p 4545574
29/09/2022 1,555.00p 1,567.50p 1,496.00p 1,513.50p 3421377
28/09/2022 1,532.00p 1,595.00p 1,509.50p 1,585.00p 5537718
27/09/2022 1,678.50p 1,679.00p 1,549.00p 1,549.00p 6250637
26/09/2022 1,694.00p 1,699.50p 1,655.00p 1,671.00p 3617775
23/09/2022 1,721.00p 1,738.00p 1,672.82p 1,698.50p 2386069
22/09/2022 1,726.50p 1,741.50p 1,712.00p 1,721.00p 4183268
21/09/2022 1,705.00p 1,740.50p 1,696.50p 1,739.00p 5925540
20/09/2022 1,763.00p 1,771.00p 1,705.50p 1,707.00p 2102919
16/09/2022 1,721.00p 1,766.50p 1,721.00p 1,745.00p 4661914
15/09/2022 1,740.00p 1,747.00p 1,718.50p 1,735.50p 2551079
14/09/2022 1,793.00p 1,795.00p 1,745.50p 1,746.50p 2967100
13/09/2022 1,813.00p 1,841.00p 1,788.50p 1,793.00p 2066782
12/09/2022 1,796.50p 1,815.50p 1,792.75p 1,805.50p 1838437
09/09/2022 1,750.50p 1,801.50p 1,748.50p 1,790.00p 2509218
08/09/2022 1,753.50p 1,759.00p 1,725.94p 1,752.50p 1837377
07/09/2022 1,681.50p 1,806.00p 1,673.00p 1,753.50p 12029373
06/09/2022 1,709.00p 1,742.00p 1,674.00p 1,687.00p 2560082
05/09/2022 1,654.00p 1,701.50p 1,644.75p 1,697.00p 2308176
02/09/2022 1,657.50p 1,688.00p 1,653.00p 1,683.50p 1714285
01/09/2022 1,642.50p 1,686.50p 1,642.00p 1,664.50p 3396202
31/08/2022 1,713.50p 1,716.50p 1,641.50p 1,652.50p 4894154
30/08/2022 1,782.00p 1,800.50p 1,710.98p 1,711.00p 3911222
26/08/2022 1,841.00p 1,845.00p 1,799.83p 1,802.50p 1614071
25/08/2022 1,825.00p 1,849.51p 1,817.00p 1,822.50p 1730637
24/08/2022 1,847.00p 1,850.00p 1,830.00p 1,833.50p 1629851
23/08/2022 1,847.50p 1,866.00p 1,839.00p 1,846.00p 1293742
22/08/2022 1,839.00p 1,862.00p 1,834.65p 1,862.00p 1681486
19/08/2022 1,836.00p 1,842.00p 1,826.50p 1,841.50p 1668042
18/08/2022 1,833.00p 1,850.00p 1,824.00p 1,835.50p 1595942
17/08/2022 1,827.00p 1,835.50p 1,818.35p 1,832.50p 2491744
16/08/2022 1,811.00p 1,833.00p 1,807.00p 1,830.50p 1660052
15/08/2022 1,794.00p 1,806.50p 1,794.00p 1,806.50p 1382865
12/08/2022 1,772.50p 1,797.00p 1,771.37p 1,788.00p 1492417
11/08/2022 1,780.50p 1,794.00p 1,770.50p 1,773.50p 2451016
10/08/2022 1,814.50p 1,815.75p 1,762.00p 1,767.00p 3765974
09/08/2022 1,787.50p 1,816.00p 1,781.50p 1,810.00p 2198078
08/08/2022 1,784.50p 1,796.00p 1,774.50p 1,787.50p 2002206
05/08/2022 1,780.00p 1,789.00p 1,762.50p 1,772.50p 4267772
04/08/2022 1,770.00p 1,783.50p 1,762.00p 1,782.50p 1983235
03/08/2022 1,790.50p 1,793.00p 1,768.50p 1,770.00p 4665372
02/08/2022 1,773.00p 1,807.50p 1,767.12p 1,791.50p 5953062
01/08/2022 1,765.00p 1,795.48p 1,756.00p 1,783.50p 2425916
29/07/2022 1,749.00p 1,779.50p 1,728.50p 1,768.00p 3087618
28/07/2022 1,730.50p 1,730.50p 1,672.00p 1,726.00p 3309287
27/07/2022 1,753.50p 1,784.00p 1,748.50p 1,779.50p 2936648
26/07/2022 1,739.50p 1,755.50p 1,729.00p 1,749.00p 1710734
25/07/2022 1,719.00p 1,744.00p 1,715.50p 1,740.00p 5756807
22/07/2022 1,718.50p 1,730.50p 1,709.00p 1,727.50p 8964820
21/07/2022 1,772.50p 1,792.50p 1,712.50p 1,721.00p 6550285
20/07/2022 1,790.00p 1,798.50p 1,761.50p 1,763.50p 2408607
19/07/2022 1,784.00p 1,796.50p 1,780.00p 1,787.00p 1840018
18/07/2022 1,785.50p 1,795.00p 1,753.50p 1,795.00p 2092477
15/07/2022 1,763.50p 1,769.26p 1,744.00p 1,753.00p 2453266
14/07/2022 1,762.50p 1,770.20p 1,729.50p 1,746.00p 2143195
13/07/2022 1,768.50p 1,775.50p 1,741.50p 1,761.00p 3123931
12/07/2022 1,751.00p 1,785.50p 1,748.50p 1,777.00p 4711658
11/07/2022 1,685.50p 1,760.38p 1,680.00p 1,746.00p 2651725

*Close Price adjusted for both dividends and splits