SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/04/2021 1,492.50p 1,516.00p 1,484.00p 1,494.00p 2093399
16/04/2021 1,505.00p 1,516.29p 1,490.50p 1,490.50p 13520307
15/04/2021 1,506.50p 1,513.50p 1,497.00p 1,507.00p 1840515
14/04/2021 1,520.00p 1,520.00p 1,496.78p 1,497.50p 1721440
13/04/2021 1,532.50p 1,538.50p 1,504.50p 1,511.00p 2507612
12/04/2021 1,541.00p 1,556.00p 1,530.50p 1,533.00p 2376788
09/04/2021 1,548.50p 1,554.00p 1,531.75p 1,541.50p 2877108
08/04/2021 1,518.00p 1,550.50p 1,510.00p 1,542.00p 2842609
07/04/2021 1,526.50p 1,526.80p 1,508.50p 1,512.50p 2730599
06/04/2021 1,510.00p 1,535.00p 1,498.50p 1,521.00p 4624850
02/04/2021 1,457.00p 1,463.00p 1,450.50p 1,457.00p 1288579
01/04/2021 1,457.00p 1,463.00p 1,450.50p 1,457.00p 1288579
31/03/2021 1,437.50p 1,459.00p 1,429.50p 1,455.00p 2566913
30/03/2021 1,470.00p 1,470.00p 1,424.50p 1,434.50p 1673134
29/03/2021 1,447.00p 1,456.00p 1,437.53p 1,456.00p 1661130
26/03/2021 1,459.50p 1,459.50p 1,430.00p 1,446.50p 1485105
25/03/2021 1,430.00p 1,460.40p 1,413.00p 1,449.50p 2419976
24/03/2021 1,433.50p 1,440.00p 1,422.20p 1,429.00p 2025999
23/03/2021 1,419.00p 1,463.37p 1,411.00p 1,447.00p 1723954
22/03/2021 1,413.00p 1,427.85p 1,400.50p 1,426.50p 1260896
19/03/2021 1,382.00p 1,419.00p 1,382.00p 1,412.00p 7805920
18/03/2021 1,390.00p 1,414.00p 1,376.00p 1,405.50p 2565154
17/03/2021 1,404.00p 1,414.50p 1,376.00p 1,386.00p 1642731
16/03/2021 1,396.50p 1,416.50p 1,383.50p 1,414.50p 2298214
15/03/2021 1,387.00p 1,404.30p 1,381.00p 1,390.50p 1679997
12/03/2021 1,383.00p 1,388.00p 1,369.00p 1,381.00p 1846868
11/03/2021 1,367.00p 1,389.50p 1,354.00p 1,385.00p 2787538
10/03/2021 1,332.50p 1,355.03p 1,327.00p 1,348.50p 1812086
09/03/2021 1,310.00p 1,361.50p 1,308.50p 1,336.00p 2295507
08/03/2021 1,319.00p 1,324.00p 1,284.50p 1,308.50p 2287163
05/03/2021 1,307.50p 1,324.00p 1,302.84p 1,310.50p 1591164
04/03/2021 1,293.50p 1,331.00p 1,288.50p 1,318.00p 2005168
03/03/2021 1,358.00p 1,358.00p 1,295.50p 1,301.50p 2530156
02/03/2021 1,361.00p 1,365.50p 1,331.73p 1,332.50p 1903088
01/03/2021 1,339.50p 1,368.00p 1,331.00p 1,345.00p 2608670
26/02/2021 1,346.50p 1,361.50p 1,321.00p 1,324.50p 3598918
25/02/2021 1,390.50p 1,391.59p 1,354.50p 1,358.00p 1950869
24/02/2021 1,381.00p 1,391.50p 1,371.50p 1,385.00p 1429552
23/02/2021 1,387.50p 1,393.00p 1,357.72p 1,378.50p 2170047
22/02/2021 1,400.00p 1,408.50p 1,384.50p 1,384.50p 1953271
19/02/2021 1,421.00p 1,430.00p 1,406.20p 1,412.50p 1715630
18/02/2021 1,428.00p 1,435.00p 1,410.50p 1,419.00p 1539659
17/02/2021 1,418.00p 1,440.00p 1,408.50p 1,428.00p 1796633
16/02/2021 1,458.50p 1,466.49p 1,418.50p 1,418.50p 1831062
15/02/2021 1,443.00p 1,468.00p 1,436.00p 1,463.00p 1889998
12/02/2021 1,443.00p 1,448.50p 1,413.50p 1,422.00p 1827179
11/02/2021 1,448.00p 1,459.00p 1,437.00p 1,449.00p 1343374
10/02/2021 1,449.50p 1,472.00p 1,436.00p 1,440.00p 1388477
09/02/2021 1,448.00p 1,455.50p 1,417.50p 1,438.00p 1726930
08/02/2021 1,473.00p 1,474.00p 1,445.00p 1,445.00p 1625610
05/02/2021 1,486.00p 1,496.50p 1,463.00p 1,470.00p 2124459
04/02/2021 1,500.00p 1,513.00p 1,476.50p 1,482.50p 1631109
03/02/2021 1,522.50p 1,524.00p 1,496.00p 1,499.00p 1627622
02/02/2021 1,523.00p 1,525.00p 1,498.00p 1,510.00p 1585386
01/02/2021 1,488.50p 1,514.00p 1,481.00p 1,512.00p 1270979
29/01/2021 1,474.00p 1,502.50p 1,473.00p 1,484.00p 2514939
28/01/2021 1,461.50p 1,503.00p 1,427.00p 1,492.50p 2476817
27/01/2021 1,515.50p 1,525.50p 1,464.50p 1,466.00p 3276429
26/01/2021 1,550.50p 1,557.00p 1,515.50p 1,519.00p 1282477
25/01/2021 1,557.50p 1,559.50p 1,512.00p 1,525.00p 1819583
22/01/2021 1,522.50p 1,552.50p 1,512.00p 1,547.00p 2664145
21/01/2021 1,522.00p 1,526.50p 1,502.50p 1,508.50p 1791734
20/01/2021 1,514.00p 1,522.50p 1,500.63p 1,520.50p 1668362
19/01/2021 1,538.00p 1,556.00p 1,510.50p 1,517.00p 1409568
18/01/2021 1,523.50p 1,530.51p 1,513.71p 1,529.00p 1086123
15/01/2021 1,522.00p 1,533.00p 1,509.00p 1,519.50p 2087146
14/01/2021 1,556.00p 1,558.50p 1,528.25p 1,529.00p 2300862
13/01/2021 1,571.50p 1,581.50p 1,558.19p 1,576.50p 1650041
12/01/2021 1,595.00p 1,601.50p 1,565.00p 1,569.50p 1776233
11/01/2021 1,609.50p 1,612.50p 1,583.71p 1,594.50p 1415509
08/01/2021 1,598.00p 1,620.50p 1,594.00p 1,612.00p 1881776
07/01/2021 1,617.50p 1,621.50p 1,587.00p 1,600.00p 2055565
06/01/2021 1,538.50p 1,601.50p 1,524.60p 1,594.00p 2683690
05/01/2021 1,520.00p 1,533.50p 1,505.50p 1,517.50p 1367413
04/01/2021 1,523.50p 1,550.50p 1,511.01p 1,536.50p 2021479
31/12/2020 1,503.00p 1,513.00p 1,495.50p 1,500.00p 1014677
30/12/2020 1,551.00p 1,554.50p 1,527.50p 1,528.00p 1203890
29/12/2020 1,548.00p 1,570.66p 1,540.00p 1,555.50p 2161449
24/12/2020 1,528.00p 1,539.50p 1,514.41p 1,522.00p 572274
23/12/2020 1,478.50p 1,526.00p 1,448.50p 1,516.50p 1531138
22/12/2020 1,461.00p 1,486.50p 1,454.50p 1,485.50p 1236086
21/12/2020 1,437.00p 1,464.50p 1,431.50p 1,460.00p 2002716
18/12/2020 1,495.00p 1,495.00p 1,466.50p 1,482.00p 3567485
17/12/2020 1,490.50p 1,494.50p 1,478.50p 1,481.00p 2843485
16/12/2020 1,448.50p 1,491.50p 1,448.50p 1,487.50p 2730425
15/12/2020 1,442.00p 1,457.00p 1,429.50p 1,444.50p 1633087
14/12/2020 1,407.00p 1,453.00p 1,401.50p 1,444.50p 2405780
11/12/2020 1,420.00p 1,435.50p 1,400.50p 1,400.50p 2277212
10/12/2020 1,438.50p 1,447.50p 1,420.50p 1,420.50p 1950791
09/12/2020 1,406.00p 1,439.74p 1,401.50p 1,431.50p 2318678
08/12/2020 1,370.00p 1,406.12p 1,370.00p 1,403.00p 2305919
07/12/2020 1,387.00p 1,389.00p 1,359.83p 1,363.50p 2429606
04/12/2020 1,365.50p 1,408.00p 1,365.50p 1,386.50p 2850683
03/12/2020 1,374.50p 1,377.50p 1,357.50p 1,361.00p 1946041
02/12/2020 1,366.00p 1,373.50p 1,357.50p 1,367.00p 2312275
01/12/2020 1,350.00p 1,371.00p 1,340.00p 1,369.50p 3034176
30/11/2020 1,379.50p 1,386.50p 1,341.00p 1,341.00p 7516835
27/11/2020 1,361.00p 1,386.00p 1,357.00p 1,380.00p 4543409
26/11/2020 1,401.50p 1,404.24p 1,370.00p 1,379.00p 1880956
25/11/2020 1,401.50p 1,408.00p 1,376.08p 1,386.00p 2420051
24/11/2020 1,373.50p 1,413.97p 1,368.50p 1,397.00p 2607360
23/11/2020 1,385.00p 1,391.00p 1,361.00p 1,361.00p 2309102
20/11/2020 1,359.00p 1,378.00p 1,350.50p 1,366.50p 2260642
19/11/2020 1,385.50p 1,408.00p 1,359.31p 1,363.00p 2722293
18/11/2020 1,370.00p 1,415.50p 1,348.50p 1,407.00p 2795145
17/11/2020 1,358.50p 1,369.50p 1,329.50p 1,348.00p 2927629
16/11/2020 1,365.50p 1,381.50p 1,356.00p 1,358.00p 2288156
13/11/2020 1,378.00p 1,378.00p 1,356.00p 1,362.00p 1747068
12/11/2020 1,375.00p 1,395.31p 1,364.50p 1,374.00p 1938806
10/11/2020 1,345.00p 1,373.94p 1,338.93p 1,350.00p 2387526
09/11/2020 1,339.50p 1,407.00p 1,335.50p 1,348.50p 2440843
06/11/2020 1,342.50p 1,349.00p 1,324.50p 1,329.00p 1124202
05/11/2020 1,332.00p 1,357.00p 1,327.50p 1,340.50p 1982872
04/11/2020 1,272.00p 1,326.00p 1,262.50p 1,326.00p 1744325
03/11/2020 1,273.50p 1,295.00p 1,268.00p 1,294.50p 1609175
02/11/2020 1,252.50p 1,267.50p 1,238.42p 1,257.00p 1620108
30/10/2020 1,248.50p 1,262.00p 1,246.00p 1,255.00p 1624368
29/10/2020 1,274.00p 1,288.00p 1,250.00p 1,250.00p 2100842
28/10/2020 1,302.00p 1,305.00p 1,264.50p 1,276.50p 1912357
27/10/2020 1,345.00p 1,345.00p 1,303.50p 1,311.00p 2075245
26/10/2020 1,321.50p 1,362.50p 1,321.50p 1,346.00p 1808394
23/10/2020 1,321.00p 1,347.00p 1,313.00p 1,337.00p 1131320
22/10/2020 1,327.50p 1,331.00p 1,309.50p 1,318.00p 1292591
21/10/2020 1,344.50p 1,348.69p 1,324.10p 1,329.00p 1881334
20/10/2020 1,327.50p 1,345.00p 1,324.00p 1,333.50p 1273900
19/10/2020 1,350.50p 1,356.00p 1,323.00p 1,326.00p 1039543
16/10/2020 1,332.50p 1,344.00p 1,326.00p 1,344.00p 1952102
15/10/2020 1,354.50p 1,357.50p 1,313.50p 1,320.00p 2163969
14/10/2020 1,361.00p 1,365.50p 1,337.50p 1,359.50p 1617543
13/10/2020 1,380.00p 1,390.00p 1,334.50p 1,348.00p 4215894
12/10/2020 1,295.00p 1,328.00p 1,290.00p 1,326.00p 1341248
09/10/2020 1,329.50p 1,329.50p 1,290.50p 1,296.00p 2703777
08/10/2020 1,319.00p 1,329.90p 1,308.71p 1,321.00p 1746565
07/10/2020 1,294.50p 1,319.42p 1,294.50p 1,313.50p 1812564
06/10/2020 1,290.00p 1,298.50p 1,277.50p 1,290.00p 1359171
05/10/2020 1,298.00p 1,299.50p 1,278.50p 1,285.00p 1751568
02/10/2020 1,241.00p 1,286.50p 1,238.00p 1,286.50p 2488847
01/10/2020 1,213.50p 1,254.00p 1,213.50p 1,254.00p 2243776
30/09/2020 1,212.50p 1,229.95p 1,198.50p 1,208.00p 3125181
29/09/2020 1,193.50p 1,219.00p 1,193.50p 1,216.00p 2149284
28/09/2020 1,200.00p 1,218.50p 1,189.50p 1,189.50p 1817493
25/09/2020 1,174.50p 1,194.00p 1,171.00p 1,190.00p 1902025
24/09/2020 1,178.50p 1,193.00p 1,160.50p 1,171.00p 2145546
23/09/2020 1,187.00p 1,205.00p 1,184.09p 1,184.50p 2214382
22/09/2020 1,180.00p 1,193.50p 1,164.87p 1,175.50p 2207861
21/09/2020 1,208.50p 1,209.00p 1,169.00p 1,176.50p 2869829
18/09/2020 1,194.00p 1,222.50p 1,188.50p 1,215.00p 4390237
17/09/2020 1,208.00p 1,213.50p 1,194.50p 1,199.50p 1961961
16/09/2020 1,211.50p 1,216.00p 1,203.00p 1,211.00p 1456292
15/09/2020 1,204.50p 1,217.50p 1,204.50p 1,216.00p 2688930
14/09/2020 1,219.50p 1,220.00p 1,202.50p 1,203.00p 1854095
11/09/2020 1,216.50p 1,226.00p 1,212.00p 1,217.00p 1156207
10/09/2020 1,223.50p 1,231.50p 1,214.00p 1,219.00p 1448692
09/09/2020 1,211.50p 1,230.50p 1,206.50p 1,225.00p 2062432
08/09/2020 1,238.00p 1,241.50p 1,209.00p 1,214.00p 1432827
07/09/2020 1,204.00p 1,238.27p 1,201.50p 1,231.50p 996010
04/09/2020 1,218.00p 1,239.89p 1,194.50p 1,202.50p 2689787
03/09/2020 1,266.50p 1,274.50p 1,223.00p 1,230.00p 2354702
02/09/2020 1,242.00p 1,260.00p 1,234.50p 1,260.00p 2159235
01/09/2020 1,265.00p 1,265.50p 1,234.00p 1,235.00p 1962156
28/08/2020 1,284.50p 1,288.50p 1,257.50p 1,259.00p 2210074
27/08/2020 1,287.50p 1,294.50p 1,278.00p 1,278.00p 1135201
26/08/2020 1,280.50p 1,291.37p 1,273.58p 1,285.00p 1238070
25/08/2020 1,307.50p 1,317.50p 1,279.00p 1,281.00p 1293407
24/08/2020 1,305.00p 1,315.00p 1,297.50p 1,303.00p 1615496
21/08/2020 1,294.00p 1,307.00p 1,286.50p 1,297.00p 1893453
20/08/2020 1,300.50p 1,311.00p 1,288.50p 1,293.00p 2277264
19/08/2020 1,293.00p 1,300.00p 1,285.50p 1,295.00p 1507445
18/08/2020 1,297.00p 1,309.50p 1,290.50p 1,290.50p 1668748
14/08/2020 1,312.50p 1,315.50p 1,296.00p 1,302.00p 1597923
13/08/2020 1,322.00p 1,335.00p 1,314.50p 1,319.50p 1510408
12/08/2020 1,316.50p 1,329.00p 1,309.50p 1,326.00p 2357976
11/08/2020 1,325.50p 1,341.00p 1,310.00p 1,316.00p 2166435
10/08/2020 1,332.00p 1,335.50p 1,320.50p 1,321.00p 1516329
07/08/2020 1,324.00p 1,329.00p 1,311.00p 1,329.00p 1523125
06/08/2020 1,320.00p 1,326.50p 1,311.91p 1,322.50p 1497832
05/08/2020 1,324.50p 1,335.50p 1,317.00p 1,325.00p 1780901
04/08/2020 1,310.00p 1,321.00p 1,302.00p 1,318.00p 1323742
03/08/2020 1,300.00p 1,315.00p 1,294.18p 1,310.00p 2515646
31/07/2020 1,322.00p 1,330.00p 1,301.00p 1,301.00p 2359320
30/07/2020 1,325.00p 1,331.50p 1,301.56p 1,312.50p 1890657
29/07/2020 1,335.00p 1,340.08p 1,326.00p 1,330.00p 2277795
28/07/2020 1,318.00p 1,335.00p 1,307.00p 1,334.00p 2919639
27/07/2020 1,328.00p 1,344.50p 1,314.50p 1,314.50p 2166963
24/07/2020 1,320.50p 1,334.53p 1,315.50p 1,328.00p 4538792
23/07/2020 1,365.50p 1,368.50p 1,337.50p 1,337.50p 3637411
22/07/2020 1,413.00p 1,427.50p 1,410.50p 1,427.50p 2050118
21/07/2020 1,425.50p 1,436.60p 1,412.00p 1,416.50p 1909159
20/07/2020 1,429.50p 1,431.00p 1,404.00p 1,417.50p 1872112
17/07/2020 1,400.00p 1,438.00p 1,392.50p 1,436.00p 2738157
16/07/2020 1,372.00p 1,397.00p 1,365.00p 1,397.00p 1937987
15/07/2020 1,345.00p 1,381.00p 1,345.00p 1,363.50p 2776640
14/07/2020 1,310.50p 1,346.00p 1,310.00p 1,335.50p 1934456
13/07/2020 1,338.50p 1,344.50p 1,313.50p 1,327.50p 1653214
10/07/2020 1,277.00p 1,323.00p 1,275.00p 1,321.00p 2479931
09/07/2020 1,305.00p 1,342.00p 1,276.50p 1,287.00p 3794975
08/07/2020 1,320.50p 1,349.00p 1,318.50p 1,341.00p 2370403
07/07/2020 1,351.50p 1,358.48p 1,324.56p 1,330.50p 2294484
06/07/2020 1,361.00p 1,388.50p 1,361.00p 1,366.50p 1510096
03/07/2020 1,369.00p 1,384.50p 1,351.00p 1,360.00p 1265784

*Close Price adjusted for both dividends and splits