SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/02/2020 1,596.50p 1,610.50p 1,557.06p 1,570.50p 5302371
26/02/2020 1,594.50p 1,616.84p 1,584.50p 1,612.00p 5547353
25/02/2020 1,646.50p 1,668.45p 1,590.00p 1,600.00p 4941559
24/02/2020 1,665.00p 1,672.00p 1,644.00p 1,655.50p 2132104
21/02/2020 1,672.00p 1,696.50p 1,665.00p 1,686.00p 2648081
20/02/2020 1,683.50p 1,686.50p 1,663.50p 1,676.00p 1890462
19/02/2020 1,683.00p 1,703.00p 1,675.24p 1,686.50p 2169953
18/02/2020 1,658.50p 1,696.06p 1,655.00p 1,684.50p 3205287
17/02/2020 1,660.00p 1,674.50p 1,648.59p 1,674.50p 1395864
14/02/2020 1,650.50p 1,666.00p 1,640.00p 1,659.00p 3735278
13/02/2020 1,615.00p 1,685.00p 1,610.00p 1,639.00p 2790471
12/02/2020 1,636.50p 1,651.50p 1,623.00p 1,624.50p 2871974
11/02/2020 1,605.00p 1,642.00p 1,600.50p 1,642.00p 3528203
10/02/2020 1,595.00p 1,604.00p 1,588.50p 1,600.00p 2319111
07/02/2020 1,584.50p 1,615.55p 1,583.00p 1,602.00p 3565977
06/02/2020 1,565.50p 1,598.00p 1,560.50p 1,592.50p 4155186
05/02/2020 1,546.50p 1,568.00p 1,528.00p 1,566.50p 4790602
04/02/2020 1,548.00p 1,550.00p 1,523.00p 1,537.50p 3977776
03/02/2020 1,528.00p 1,545.00p 1,520.00p 1,540.00p 4133899
31/01/2020 1,509.00p 1,516.01p 1,495.00p 1,508.50p 3894559
30/01/2020 1,493.00p 1,510.50p 1,492.50p 1,501.00p 3736805
29/01/2020 1,509.50p 1,510.00p 1,495.00p 1,500.00p 3046387
28/01/2020 1,499.50p 1,506.50p 1,490.50p 1,506.50p 3276778
27/01/2020 1,520.50p 1,522.50p 1,489.50p 1,496.00p 5020615
24/01/2020 1,517.00p 1,533.00p 1,510.00p 1,529.50p 2876077
23/01/2020 1,505.50p 1,515.84p 1,498.93p 1,505.00p 2567777
22/01/2020 1,485.50p 1,511.22p 1,480.50p 1,503.00p 4381160
21/01/2020 1,496.00p 1,496.00p 1,479.50p 1,482.50p 2728800
20/01/2020 1,492.50p 1,501.50p 1,490.00p 1,496.00p 1968222
17/01/2020 1,480.50p 1,502.00p 1,480.00p 1,495.00p 3212059
16/01/2020 1,468.00p 1,482.00p 1,456.00p 1,478.00p 2814647
15/01/2020 1,465.00p 1,500.14p 1,462.00p 1,486.50p 3772576
14/01/2020 1,440.50p 1,462.00p 1,439.00p 1,458.50p 2045962
13/01/2020 1,433.00p 1,452.50p 1,427.00p 1,444.50p 4498692
10/01/2020 1,410.50p 1,429.00p 1,408.00p 1,425.00p 2833536
09/01/2020 1,413.00p 1,417.50p 1,405.50p 1,410.50p 2123878
08/01/2020 1,418.50p 1,423.00p 1,407.00p 1,408.00p 2519225
07/01/2020 1,433.00p 1,440.00p 1,414.50p 1,423.50p 3342022
06/01/2020 1,438.00p 1,450.00p 1,434.50p 1,442.00p 2253975
03/01/2020 1,447.00p 1,452.50p 1,440.29p 1,445.00p 2298525
02/01/2020 1,440.00p 1,467.50p 1,440.00p 1,456.50p 1719137
31/12/2019 1,447.50p 1,462.50p 1,438.50p 1,438.50p 1248809
30/12/2019 1,461.00p 1,467.50p 1,452.50p 1,455.50p 1158785
27/12/2019 1,462.50p 1,469.50p 1,457.00p 1,467.50p 1229816
24/12/2019 1,458.50p 1,467.50p 1,455.50p 1,467.50p 429105
23/12/2019 1,444.50p 1,465.01p 1,441.50p 1,461.00p 2827473
20/12/2019 1,450.00p 1,457.50p 1,443.50p 1,450.00p 4697893
19/12/2019 1,447.00p 1,461.50p 1,439.06p 1,455.50p 3254024
18/12/2019 1,450.00p 1,458.07p 1,435.00p 1,442.50p 2685909
17/12/2019 1,462.50p 1,475.00p 1,444.52p 1,450.50p 4651437
16/12/2019 1,416.00p 1,467.00p 1,410.50p 1,459.50p 5729309
13/12/2019 1,391.00p 1,444.50p 1,381.50p 1,415.50p 10486165
12/12/2019 1,324.00p 1,334.50p 1,309.50p 1,309.50p 3095847
11/12/2019 1,308.00p 1,321.00p 1,298.00p 1,321.00p 2646364
10/12/2019 1,323.50p 1,323.50p 1,309.50p 1,310.00p 2380395
09/12/2019 1,314.50p 1,320.10p 1,308.00p 1,318.00p 1992547
06/12/2019 1,312.50p 1,322.00p 1,311.26p 1,322.00p 1793048
05/12/2019 1,303.00p 1,323.35p 1,303.00p 1,315.00p 2465653
04/12/2019 1,276.00p 1,301.50p 1,276.00p 1,300.50p 3642458
03/12/2019 1,276.50p 1,290.50p 1,270.50p 1,280.00p 3376159
02/12/2019 1,296.50p 1,303.00p 1,279.50p 1,280.50p 5317824
29/11/2019 1,317.00p 1,319.00p 1,298.00p 1,300.00p 2688140
28/11/2019 1,311.00p 1,320.50p 1,306.50p 1,318.00p 1868804
27/11/2019 1,322.50p 1,327.00p 1,312.50p 1,312.50p 3147151
26/11/2019 1,333.00p 1,337.00p 1,320.00p 1,320.00p 6472395
25/11/2019 1,309.00p 1,336.00p 1,307.50p 1,336.00p 2323102
22/11/2019 1,298.50p 1,313.00p 1,295.00p 1,313.00p 2308045
21/11/2019 1,306.00p 1,317.50p 1,297.00p 1,300.00p 2474836
20/11/2019 1,316.00p 1,323.50p 1,304.00p 1,311.00p 1534643
19/11/2019 1,335.00p 1,338.50p 1,314.50p 1,316.00p 2253791
18/11/2019 1,305.50p 1,347.50p 1,302.50p 1,336.50p 3396771
15/11/2019 1,311.00p 1,315.00p 1,291.50p 1,309.00p 2046945
14/11/2019 1,315.00p 1,324.50p 1,305.00p 1,306.50p 2478579
13/11/2019 1,335.00p 1,335.00p 1,277.50p 1,322.00p 4108108
12/11/2019 1,265.00p 1,292.00p 1,265.00p 1,290.00p 2970036
11/11/2019 1,246.50p 1,272.00p 1,241.00p 1,266.00p 2839761
08/11/2019 1,241.50p 1,258.50p 1,241.50p 1,250.00p 2396358
07/11/2019 1,275.00p 1,279.50p 1,243.50p 1,247.50p 2804411
06/11/2019 1,280.50p 1,280.50p 1,259.00p 1,276.50p 2501564
05/11/2019 1,283.00p 1,287.50p 1,274.50p 1,280.00p 2417834
04/11/2019 1,291.50p 1,293.00p 1,278.50p 1,281.50p 1782080
01/11/2019 1,291.00p 1,296.00p 1,284.50p 1,290.50p 1963373
31/10/2019 1,285.50p 1,296.00p 1,280.50p 1,283.50p 3236849
30/10/2019 1,273.50p 1,284.00p 1,267.50p 1,280.50p 3195452
29/10/2019 1,293.00p 1,296.50p 1,251.00p 1,271.50p 5947009
28/10/2019 1,300.50p 1,302.00p 1,290.50p 1,297.00p 2602408
25/10/2019 1,313.00p 1,319.00p 1,296.50p 1,301.00p 2130904
24/10/2019 1,314.50p 1,326.50p 1,313.50p 1,316.00p 2565041
23/10/2019 1,320.50p 1,325.50p 1,308.50p 1,322.50p 2089337
22/10/2019 1,322.50p 1,331.00p 1,311.00p 1,318.50p 2789369
21/10/2019 1,307.00p 1,327.00p 1,303.70p 1,310.50p 2574830
18/10/2019 1,307.50p 1,319.00p 1,303.00p 1,308.50p 2133479
17/10/2019 1,306.50p 1,325.00p 1,300.50p 1,313.00p 3193648
16/10/2019 1,316.50p 1,322.50p 1,282.00p 1,305.50p 3597028
15/10/2019 1,296.50p 1,320.00p 1,289.00p 1,314.00p 3940252
14/10/2019 1,293.50p 1,300.00p 1,270.50p 1,281.50p 4438450
11/10/2019 1,241.50p 1,314.50p 1,237.00p 1,309.00p 5740716
10/10/2019 1,240.50p 1,245.50p 1,229.75p 1,245.50p 2366983
09/10/2019 1,245.00p 1,254.50p 1,240.50p 1,243.50p 4386515
08/10/2019 1,260.00p 1,263.50p 1,237.50p 1,240.00p 3023607
07/10/2019 1,247.50p 1,260.50p 1,245.50p 1,257.00p 2209465
04/10/2019 1,228.50p 1,265.00p 1,225.50p 1,253.00p 9624600
03/10/2019 1,216.00p 1,237.00p 1,210.00p 1,230.50p 2484185
02/10/2019 1,250.00p 1,254.00p 1,216.50p 1,220.00p 5989783
01/10/2019 1,250.00p 1,253.50p 1,239.50p 1,252.00p 3078035
30/09/2019 1,249.00p 1,261.50p 1,245.50p 1,245.50p 3267253
27/09/2019 1,240.50p 1,249.00p 1,226.50p 1,243.50p 2080983
26/09/2019 1,210.00p 1,245.50p 1,208.50p 1,240.00p 3553796
25/09/2019 1,226.00p 1,232.50p 1,221.50p 1,226.50p 2383176
24/09/2019 1,227.00p 1,237.94p 1,221.00p 1,228.50p 2135026
23/09/2019 1,238.00p 1,239.50p 1,216.00p 1,221.50p 3489808
20/09/2019 1,236.00p 1,250.00p 1,233.00p 1,236.00p 9249474
19/09/2019 1,226.00p 1,236.00p 1,212.50p 1,236.00p 5041311
18/09/2019 1,210.50p 1,228.00p 1,210.00p 1,228.00p 4416913
17/09/2019 1,196.00p 1,216.50p 1,196.00p 1,212.50p 5998668
16/09/2019 1,180.50p 1,210.00p 1,173.02p 1,200.00p 5333544
13/09/2019 1,191.50p 1,193.25p 1,176.50p 1,183.50p 5265045
12/09/2019 1,163.50p 1,166.00p 1,146.50p 1,166.00p 3067500
11/09/2019 1,142.50p 1,161.50p 1,140.50p 1,160.00p 3250830
10/09/2019 1,143.50p 1,154.50p 1,133.50p 1,144.50p 3811452
09/09/2019 1,156.00p 1,156.63p 1,135.50p 1,139.50p 4146166
06/09/2019 1,168.00p 1,168.00p 1,141.50p 1,150.00p 3660549
05/09/2019 1,174.00p 1,174.50p 1,159.00p 1,168.50p 3061774
04/09/2019 1,157.50p 1,173.50p 1,153.50p 1,169.00p 2302721
03/09/2019 1,149.50p 1,156.00p 1,141.00p 1,156.00p 3184752
02/09/2019 1,150.50p 1,161.50p 1,146.50p 1,149.00p 5451103
30/08/2019 1,127.50p 1,152.50p 1,126.00p 1,151.00p 3755546
29/08/2019 1,110.00p 1,128.00p 1,108.00p 1,124.50p 3231090
28/08/2019 1,133.50p 1,135.50p 1,114.50p 1,119.00p 2612008
27/08/2019 1,119.50p 1,135.16p 1,112.00p 1,128.50p 3591916
23/08/2019 1,098.00p 1,133.00p 1,097.50p 1,124.00p 3857856
22/08/2019 1,095.00p 1,099.00p 1,091.50p 1,095.50p 2093086
21/08/2019 1,097.50p 1,102.50p 1,094.50p 1,097.00p 2405872
20/08/2019 1,108.50p 1,116.00p 1,097.50p 1,097.50p 2387047
19/08/2019 1,110.50p 1,114.50p 1,103.00p 1,113.00p 3228881
16/08/2019 1,118.00p 1,122.50p 1,104.90p 1,107.00p 2636302
15/08/2019 1,109.50p 1,113.93p 1,102.50p 1,104.00p 3656838
14/08/2019 1,117.50p 1,121.50p 1,108.00p 1,110.00p 3084574
13/08/2019 1,109.00p 1,122.00p 1,106.50p 1,118.50p 3060417
12/08/2019 1,093.00p 1,111.00p 1,090.50p 1,109.50p 3579267
09/08/2019 1,087.50p 1,099.00p 1,086.00p 1,094.50p 6922855
08/08/2019 1,090.00p 1,093.00p 1,080.50p 1,092.00p 2592057
07/08/2019 1,074.50p 1,089.00p 1,072.00p 1,083.50p 3167564
06/08/2019 1,074.00p 1,078.00p 1,067.50p 1,074.00p 3607035
05/08/2019 1,095.00p 1,097.50p 1,078.00p 1,080.00p 4232103
02/08/2019 1,096.00p 1,103.50p 1,092.50p 1,097.50p 2520732
01/08/2019 1,097.00p 1,103.50p 1,092.00p 1,101.00p 7699286
31/07/2019 1,094.00p 1,100.50p 1,089.50p 1,100.50p 7093266
30/07/2019 1,113.50p 1,114.00p 1,098.50p 1,098.50p 3602022
29/07/2019 1,092.00p 1,121.00p 1,092.00p 1,109.00p 7193557
26/07/2019 1,083.00p 1,095.00p 1,080.00p 1,093.50p 3980517
25/07/2019 1,104.50p 1,104.50p 1,079.00p 1,079.50p 6277291
24/07/2019 1,161.50p 1,165.72p 1,155.00p 1,165.00p 3657537
23/07/2019 1,158.50p 1,165.50p 1,154.00p 1,155.00p 3196367
22/07/2019 1,158.00p 1,163.50p 1,150.50p 1,155.00p 2496081
19/07/2019 1,170.50p 1,172.50p 1,151.00p 1,159.00p 3209837
18/07/2019 1,154.00p 1,178.50p 1,151.50p 1,164.00p 4726081
17/07/2019 1,155.00p 1,157.00p 1,146.50p 1,153.00p 3330271
16/07/2019 1,156.00p 1,163.50p 1,150.50p 1,151.50p 2091449
15/07/2019 1,143.00p 1,157.50p 1,136.50p 1,153.00p 2103613
12/07/2019 1,151.00p 1,152.50p 1,136.00p 1,144.00p 2192275
11/07/2019 1,145.50p 1,159.00p 1,144.00p 1,147.50p 2115243
10/07/2019 1,146.00p 1,151.00p 1,137.00p 1,143.50p 1859924
09/07/2019 1,143.50p 1,155.50p 1,142.50p 1,146.50p 1755120
08/07/2019 1,152.00p 1,157.00p 1,141.50p 1,143.00p 2032906
05/07/2019 1,164.50p 1,171.00p 1,150.22p 1,150.50p 2116442
04/07/2019 1,162.50p 1,168.50p 1,156.00p 1,163.00p 1952216
03/07/2019 1,166.00p 1,174.25p 1,157.00p 1,157.00p 3393666
02/07/2019 1,141.50p 1,161.50p 1,136.00p 1,157.00p 2913961
01/07/2019 1,133.50p 1,139.50p 1,126.00p 1,136.00p 2340129
28/06/2019 1,110.50p 1,122.50p 1,109.00p 1,122.00p 3223984
27/06/2019 1,116.50p 1,119.00p 1,111.00p 1,114.50p 2119263
26/06/2019 1,124.00p 1,125.50p 1,114.20p 1,116.00p 1828893
25/06/2019 1,107.50p 1,129.50p 1,105.00p 1,122.00p 2406225
24/06/2019 1,113.00p 1,114.50p 1,099.22p 1,109.50p 2959371
21/06/2019 1,114.50p 1,122.50p 1,110.50p 1,111.50p 6144259
20/06/2019 1,119.50p 1,127.80p 1,109.00p 1,113.50p 2562499
19/06/2019 1,127.00p 1,127.00p 1,112.00p 1,116.50p 2682135
18/06/2019 1,110.50p 1,133.00p 1,101.50p 1,126.00p 3421800
17/06/2019 1,130.00p 1,131.00p 1,105.50p 1,105.50p 3040728
14/06/2019 1,125.50p 1,132.00p 1,116.00p 1,122.00p 2941454
13/06/2019 1,120.50p 1,131.50p 1,117.50p 1,126.00p 2920341
12/06/2019 1,122.00p 1,128.00p 1,116.50p 1,124.00p 3041075
11/06/2019 1,118.50p 1,122.00p 1,109.50p 1,122.00p 2448962
10/06/2019 1,120.50p 1,128.00p 1,107.00p 1,120.00p 1831724
07/06/2019 1,110.50p 1,130.17p 1,107.00p 1,120.50p 3014081
06/06/2019 1,094.00p 1,109.00p 1,092.97p 1,108.50p 3125944
05/06/2019 1,089.00p 1,096.50p 1,081.50p 1,096.50p 2970670
04/06/2019 1,082.00p 1,088.50p 1,077.50p 1,088.00p 2567048
03/06/2019 1,082.00p 1,091.81p 1,070.50p 1,082.00p 3689433
31/05/2019 1,052.00p 1,084.00p 1,050.00p 1,078.50p 6423964
30/05/2019 1,038.50p 1,053.81p 1,038.50p 1,049.00p 3752670
29/05/2019 1,036.00p 1,047.00p 1,031.00p 1,042.50p 2989740
28/05/2019 1,042.00p 1,046.50p 1,029.00p 1,041.00p 4273946
24/05/2019 1,018.00p 1,039.00p 1,010.50p 1,038.00p 4862412
23/05/2019 1,007.00p 1,015.23p 997.80p 1,012.50p 4627054
22/05/2019 1,015.00p 1,055.25p 1,006.50p 1,008.00p 5415733
21/05/2019 1,039.50p 1,053.00p 1,025.50p 1,045.00p 3401626
20/05/2019 1,038.50p 1,047.50p 1,027.50p 1,039.50p 3144225
17/05/2019 1,047.50p 1,062.50p 1,030.00p 1,041.00p 4271654

*Close Price adjusted for both dividends and splits