SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/06/2022 1,594.50p 1,639.50p 1,590.56p 1,627.50p 2919028
21/06/2022 1,623.00p 1,628.50p 1,603.00p 1,608.50p 1641975
20/06/2022 1,606.50p 1,645.54p 1,602.50p 1,619.00p 1813224
17/06/2022 1,594.50p 1,612.50p 1,578.00p 1,587.50p 5862379
16/06/2022 1,655.00p 1,665.00p 1,587.00p 1,597.50p 20294328
15/06/2022 1,652.50p 1,676.50p 1,650.00p 1,658.00p 6727661
14/06/2022 1,707.00p 1,714.60p 1,638.00p 1,641.50p 4485211
13/06/2022 1,736.50p 1,740.00p 1,689.83p 1,708.50p 5460100
10/06/2022 1,754.50p 1,765.00p 1,725.88p 1,754.50p 2233729
09/06/2022 1,765.50p 1,785.50p 1,758.50p 1,764.50p 5016418
08/06/2022 1,810.50p 1,821.50p 1,769.00p 1,774.50p 4688141
07/06/2022 1,807.00p 1,830.50p 1,799.00p 1,808.00p 2640716
06/06/2022 1,874.50p 1,874.50p 1,791.50p 1,820.00p 9338629
01/06/2022 1,782.00p 1,793.00p 1,760.50p 1,760.50p 1970684
31/05/2022 1,759.50p 1,775.00p 1,746.00p 1,772.00p 7920593
27/05/2022 1,783.50p 1,786.35p 1,720.50p 1,752.50p 2952162
26/05/2022 1,866.50p 1,871.85p 1,776.00p 1,781.50p 3561537
25/05/2022 1,819.00p 1,883.00p 1,817.00p 1,867.50p 9429788
24/05/2022 1,801.00p 1,804.50p 1,701.88p 1,766.00p 10035196
23/05/2022 1,928.50p 1,933.00p 1,908.00p 1,916.50p 2217493
20/05/2022 1,905.50p 1,925.50p 1,896.00p 1,912.50p 2925848
19/05/2022 1,900.00p 1,916.00p 1,883.50p 1,895.50p 3313721
18/05/2022 1,892.00p 1,935.50p 1,885.50p 1,920.00p 7061468
17/05/2022 1,877.00p 1,899.50p 1,872.50p 1,880.50p 4188870
16/05/2022 1,849.50p 1,875.77p 1,848.00p 1,869.00p 2242593
13/05/2022 1,824.50p 1,851.00p 1,822.00p 1,851.00p 6833774
12/05/2022 1,846.00p 1,859.00p 1,815.50p 1,821.50p 1871796
11/05/2022 1,831.00p 1,841.00p 1,798.97p 1,841.00p 2829928
10/05/2022 1,813.00p 1,826.94p 1,796.00p 1,821.00p 1724053
09/05/2022 1,829.50p 1,838.50p 1,802.50p 1,804.50p 1529637
06/05/2022 1,866.00p 1,870.55p 1,820.23p 1,828.00p 3318109
05/05/2022 1,852.00p 1,890.00p 1,844.04p 1,865.00p 1591027
04/05/2022 1,851.00p 1,851.00p 1,820.00p 1,844.00p 2580169
03/05/2022 1,836.50p 1,865.00p 1,832.50p 1,854.50p 3076139
29/04/2022 1,860.00p 1,869.43p 1,843.75p 1,868.50p 2556560
28/04/2022 1,846.00p 1,869.00p 1,834.50p 1,856.00p 2105160
27/04/2022 1,824.50p 1,853.00p 1,808.50p 1,846.00p 7681605
26/04/2022 1,849.00p 1,866.00p 1,838.50p 1,827.50p 1098581
25/04/2022 1,808.50p 1,839.50p 1,805.00p 1,827.50p 2239128
22/04/2022 1,801.50p 1,844.00p 1,799.50p 1,828.00p 26116014
21/04/2022 1,821.00p 1,830.50p 1,804.50p 1,814.00p 3936636
20/04/2022 1,788.50p 1,848.20p 1,772.00p 1,826.50p 10697969
19/04/2022 1,780.00p 1,791.50p 1,758.02p 1,785.00p 5201430
14/04/2022 1,780.50p 1,794.50p 1,760.50p 1,792.50p 4001311
13/04/2022 1,768.00p 1,800.50p 1,763.00p 1,789.50p 2324706
12/04/2022 1,787.00p 1,787.00p 1,757.00p 1,783.50p 2453791
11/04/2022 1,772.50p 1,796.50p 1,739.00p 1,796.50p 3586325
08/04/2022 1,802.00p 1,822.96p 1,797.50p 1,817.00p 2501771
07/04/2022 1,805.50p 1,825.50p 1,790.50p 1,791.00p 1927889
06/04/2022 1,792.00p 1,807.50p 1,782.50p 1,805.50p 3510858
05/04/2022 1,741.00p 1,797.00p 1,735.00p 1,797.00p 2819173
04/04/2022 1,735.50p 1,755.50p 1,727.00p 1,736.00p 1192762
01/04/2022 1,749.00p 1,756.50p 1,731.00p 1,732.50p 1537450
31/03/2022 1,756.00p 1,764.50p 1,737.00p 1,748.50p 2322230
30/03/2022 1,711.50p 1,750.50p 1,707.00p 1,750.50p 3010369
29/03/2022 1,710.00p 1,720.00p 1,696.50p 1,708.50p 2780390
28/03/2022 1,684.00p 1,698.00p 1,673.00p 1,691.50p 1454984
25/03/2022 1,672.50p 1,685.00p 1,658.50p 1,675.00p 3148196
24/03/2022 1,673.50p 1,694.80p 1,663.00p 1,674.50p 1784703
23/03/2022 1,707.50p 1,710.00p 1,660.50p 1,670.00p 1962034
22/03/2022 1,682.50p 1,701.50p 1,676.00p 1,700.00p 5646799
21/03/2022 1,684.50p 1,694.82p 1,668.50p 1,672.50p 2712217
18/03/2022 1,676.50p 1,688.00p 1,665.50p 1,688.00p 11611913
17/03/2022 1,662.00p 1,681.00p 1,643.59p 1,681.00p 2394827
16/03/2022 1,686.50p 1,689.50p 1,650.00p 1,651.00p 4729790
15/03/2022 1,650.50p 1,679.50p 1,643.00p 1,677.00p 2253922
14/03/2022 1,655.50p 1,670.00p 1,645.00p 1,657.50p 1877342
11/03/2022 1,676.50p 1,692.00p 1,648.00p 1,648.00p 2596182
10/03/2022 1,682.00p 1,693.50p 1,643.00p 1,672.00p 5523012
09/03/2022 1,655.50p 1,681.00p 1,637.00p 1,681.00p 7615945
08/03/2022 1,561.00p 1,635.50p 1,561.00p 1,608.00p 3654548
07/03/2022 1,572.50p 1,609.50p 1,525.50p 1,593.00p 3388724
04/03/2022 1,575.00p 1,602.00p 1,554.59p 1,595.00p 5427836
03/03/2022 1,611.50p 1,623.00p 1,557.00p 1,565.50p 3213046
02/03/2022 1,641.50p 1,667.50p 1,607.00p 1,620.00p 3615425
01/03/2022 1,700.00p 1,701.10p 1,629.50p 1,633.50p 5025173
28/02/2022 1,659.00p 1,711.00p 1,594.50p 1,704.50p 8728195
25/02/2022 1,594.50p 1,683.95p 1,592.00p 1,675.00p 4870045
24/02/2022 1,577.00p 1,614.00p 1,567.02p 1,584.00p 4720028
23/02/2022 1,589.50p 1,623.00p 1,589.50p 1,611.00p 2130023
22/02/2022 1,586.00p 1,601.00p 1,571.50p 1,582.50p 2513991
21/02/2022 1,618.00p 1,622.50p 1,597.00p 1,597.00p 1373917
18/02/2022 1,610.00p 1,636.00p 1,606.76p 1,612.00p 3783677
17/02/2022 1,585.50p 1,608.00p 1,582.78p 1,605.50p 4392376
16/02/2022 1,554.00p 1,584.00p 1,549.00p 1,584.00p 6788445
15/02/2022 1,526.50p 1,562.50p 1,523.00p 1,554.50p 2199953
14/02/2022 1,530.00p 1,535.70p 1,510.00p 1,525.00p 2658189
11/02/2022 1,544.00p 1,556.77p 1,531.00p 1,547.00p 2209202
10/02/2022 1,575.50p 1,584.00p 1,547.50p 1,555.00p 2531239
09/02/2022 1,555.00p 1,581.27p 1,554.00p 1,567.50p 5251766
08/02/2022 1,560.00p 1,585.00p 1,540.00p 1,549.00p 3954178
07/02/2022 1,566.00p 1,571.00p 1,550.00p 1,551.50p 1866819
04/02/2022 1,598.00p 1,599.59p 1,553.00p 1,558.50p 1929820
03/02/2022 1,602.50p 1,614.00p 1,588.00p 1,590.50p 3495301
02/02/2022 1,593.50p 1,611.12p 1,586.50p 1,607.00p 1889461
01/02/2022 1,587.50p 1,609.50p 1,587.50p 1,589.00p 3768619
31/01/2022 1,579.00p 1,586.19p 1,570.00p 1,582.50p 1907191
28/01/2022 1,563.00p 1,578.50p 1,558.31p 1,578.50p 3476768
27/01/2022 1,528.00p 1,576.50p 1,520.00p 1,571.50p 1447123
26/01/2022 1,549.50p 1,554.69p 1,535.50p 1,540.50p 1720159
25/01/2022 1,550.00p 1,554.69p 1,534.00p 1,537.00p 2165935
24/01/2022 1,554.50p 1,558.00p 1,529.00p 1,537.50p 15309563
21/01/2022 1,582.50p 1,583.50p 1,558.50p 1,561.50p 3507866
20/01/2022 1,575.00p 1,586.50p 1,570.00p 1,585.50p 2164757
19/01/2022 1,562.00p 1,575.00p 1,553.50p 1,567.50p 1987510
18/01/2022 1,576.00p 1,581.50p 1,566.50p 1,578.50p 3189979
17/01/2022 1,580.00p 1,593.00p 1,577.50p 1,583.00p 8027103
14/01/2022 1,581.00p 1,593.50p 1,576.00p 1,576.50p 2042368
13/01/2022 1,586.50p 1,599.00p 1,579.00p 1,588.50p 1900101
12/01/2022 1,618.00p 1,625.50p 1,600.63p 1,610.00p 2431472
10/01/2022 1,649.50p 1,649.50p 1,626.50p 1,638.50p 1324532
07/01/2022 1,632.00p 1,644.78p 1,624.00p 1,634.00p 2992763
06/01/2022 1,629.00p 1,645.50p 1,620.00p 1,625.00p 7981261
05/01/2022 1,658.00p 1,661.50p 1,642.50p 1,643.50p 3353439
04/01/2022 1,666.00p 1,684.50p 1,650.50p 1,664.00p 5736866
03/01/2022 1,643.50p 1,649.00p 1,630.00p 1,649.00p 834468
31/12/2021 1,643.50p 1,649.00p 1,630.00p 1,649.00p 834468
30/12/2021 1,667.50p 1,678.50p 1,653.50p 1,653.50p 921306
29/12/2021 1,654.00p 1,672.50p 1,642.50p 1,672.00p 2294744
28/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 259517
27/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 259517
24/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 249517
23/12/2021 1,639.00p 1,641.50p 1,627.50p 1,634.00p 2001855
22/12/2021 1,634.00p 1,641.50p 1,613.25p 1,637.50p 1143931
21/12/2021 1,640.00p 1,641.00p 1,620.50p 1,634.00p 1372210
20/12/2021 1,590.50p 1,622.50p 1,583.00p 1,622.50p 2529333
17/12/2021 1,591.00p 1,611.50p 1,581.50p 1,609.00p 5599481
16/12/2021 1,631.50p 1,633.00p 1,585.25p 1,592.00p 3804930
15/12/2021 1,585.00p 1,613.00p 1,576.00p 1,613.00p 1993880
14/12/2021 1,630.00p 1,639.50p 1,576.50p 1,588.00p 3407101
13/12/2021 1,632.00p 1,634.87p 1,619.50p 1,619.50p 1393974
10/12/2021 1,639.50p 2,166.93p 1,629.50p 1,632.50p 1953831
09/12/2021 1,647.00p 1,653.00p 1,634.50p 1,649.50p 1895833
08/12/2021 1,634.00p 1,650.50p 1,627.13p 1,637.50p 1577646
07/12/2021 1,630.50p 1,644.50p 1,616.50p 1,629.00p 4978799
06/12/2021 1,616.00p 1,646.50p 1,603.00p 1,630.50p 2347054
03/12/2021 1,611.00p 1,619.50p 1,590.50p 1,607.50p 2268960
02/12/2021 1,570.00p 1,605.50p 1,560.00p 1,584.50p 2230724
01/12/2021 1,550.50p 1,583.00p 1,544.00p 1,583.00p 1976240
30/11/2021 1,548.50p 1,559.00p 1,525.50p 1,552.00p 4024295
29/11/2021 1,579.00p 1,583.50p 1,556.00p 1,558.00p 2396653
26/11/2021 1,571.00p 1,590.20p 1,554.00p 1,564.00p 2015531
25/11/2021 1,597.50p 1,612.50p 1,590.50p 1,604.00p 6009556
24/11/2021 1,580.00p 1,590.50p 1,573.00p 1,590.50p 1366338
23/11/2021 1,567.50p 1,594.00p 1,559.50p 1,582.50p 1464822
22/11/2021 1,600.50p 1,619.26p 1,579.73p 1,580.50p 3598155
19/11/2021 1,600.50p 1,604.00p 1,582.50p 1,596.50p 3248678
18/11/2021 1,557.50p 1,603.00p 1,557.50p 1,592.50p 4302094
17/11/2021 1,625.00p 1,625.00p 1,539.50p 1,587.00p 5190269
16/11/2021 1,658.50p 1,667.00p 1,643.00p 1,658.00p 2002865
15/11/2021 1,648.50p 1,659.50p 1,626.50p 1,656.50p 3367979
12/11/2021 1,659.00p 1,664.00p 1,638.50p 1,650.00p 8783162
11/11/2021 1,657.00p 1,673.50p 1,649.50p 1,656.00p 1270119
10/11/2021 1,609.00p 1,659.50p 1,607.50p 1,659.00p 2603219
09/11/2021 1,636.00p 1,648.00p 1,612.50p 1,615.00p 2146632
08/11/2021 1,645.00p 1,655.50p 1,638.00p 1,638.00p 1619524
05/11/2021 1,654.50p 1,672.78p 1,649.50p 1,649.50p 1301427
04/11/2021 1,657.00p 1,673.00p 1,649.50p 1,661.50p 1480037
03/11/2021 1,672.00p 1,672.50p 1,650.22p 1,655.50p 2064772
02/11/2021 1,678.50p 1,680.37p 1,662.00p 1,674.50p 1264452
01/11/2021 1,650.00p 1,690.00p 1,646.00p 1,675.00p 1498474
29/10/2021 1,673.50p 1,679.50p 1,643.00p 1,643.50p 2063924
28/10/2021 1,663.00p 1,682.00p 1,656.50p 1,682.00p 2055531
27/10/2021 1,627.00p 1,667.50p 1,626.50p 1,662.00p 2292333
26/10/2021 1,613.00p 1,629.50p 1,609.50p 1,627.00p 1478091
25/10/2021 1,631.00p 1,634.18p 1,610.50p 1,615.50p 884499
22/10/2021 1,620.50p 1,632.78p 1,616.00p 1,627.50p 1157840
21/10/2021 1,612.50p 1,625.00p 1,607.00p 1,617.50p 2326258
20/10/2021 1,585.50p 1,625.11p 1,584.00p 1,621.00p 1543426
19/10/2021 1,593.00p 1,594.00p 1,577.00p 1,588.00p 2694499
18/10/2021 1,575.50p 1,593.50p 1,571.00p 1,585.50p 1142017
15/10/2021 1,594.50p 1,599.10p 1,569.50p 1,573.00p 6245822
14/10/2021 1,600.00p 1,602.24p 1,575.00p 1,589.00p 1982250
13/10/2021 1,571.00p 1,598.50p 1,561.00p 1,589.50p 4777088
12/10/2021 1,542.50p 1,586.50p 1,533.50p 1,575.00p 1922730
11/10/2021 1,560.00p 1,569.50p 1,544.89p 1,554.50p 2521281
08/10/2021 1,545.50p 1,550.50p 1,527.50p 1,545.50p 1949186
07/10/2021 1,567.50p 1,578.00p 1,540.50p 1,544.00p 2106160
06/10/2021 1,562.50p 1,563.50p 1,534.50p 1,552.00p 2404969
05/10/2021 1,574.00p 1,575.50p 1,564.50p 1,573.00p 1256572
04/10/2021 1,581.50p 1,584.00p 1,559.90p 1,567.50p 2197870
01/10/2021 1,563.50p 1,590.00p 1,539.00p 1,584.00p 2925831
30/09/2021 1,600.00p 1,608.95p 1,561.95p 1,571.00p 4116114
29/09/2021 1,595.00p 1,600.00p 1,569.00p 1,600.00p 2351673
28/09/2021 1,624.00p 1,626.50p 1,587.50p 1,594.50p 2594989
27/09/2021 1,641.00p 1,644.50p 1,623.50p 1,625.50p 1255671
24/09/2021 1,638.50p 1,639.50p 1,624.00p 1,628.50p 2592424
23/09/2021 1,655.00p 1,671.00p 1,644.00p 1,645.00p 2213982
22/09/2021 1,662.00p 1,670.50p 1,638.32p 1,652.00p 2607435
21/09/2021 1,648.50p 1,668.00p 1,645.00p 1,661.00p 1146649
20/09/2021 1,630.00p 1,648.50p 1,623.50p 1,641.50p 2060891
17/09/2021 1,684.00p 1,688.05p 1,632.00p 1,634.50p 4359331
16/09/2021 1,656.50p 1,681.00p 1,655.00p 1,675.00p 2293654
15/09/2021 1,655.00p 1,659.50p 1,646.64p 1,650.50p 2325077
14/09/2021 1,655.00p 1,670.00p 1,634.50p 1,659.00p 2435943
13/09/2021 1,618.00p 1,639.00p 1,613.50p 1,631.50p 1412198
10/09/2021 1,621.50p 1,633.50p 1,611.31p 1,612.50p 1754509
09/09/2021 1,625.50p 1,634.00p 1,614.00p 1,618.50p 5657954
08/09/2021 1,624.00p 1,634.50p 1,612.50p 1,634.50p 1512238
07/09/2021 1,650.00p 1,650.50p 1,628.32p 1,630.00p 1799967

*Close Price adjusted for both dividends and splits