SSE (SSE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/05/2019 1,076.00p 1,086.00p 1,058.00p 1,063.00p 5201016
15/05/2019 1,100.00p 1,103.00p 1,076.00p 1,083.00p 4845581
14/05/2019 1,116.50p 1,119.50p 1,108.00p 1,111.00p 3208587
13/05/2019 1,117.50p 1,122.50p 1,108.95p 1,115.00p 2703421
10/05/2019 1,121.00p 1,124.50p 1,109.00p 1,112.50p 2242367
09/05/2019 1,120.00p 1,126.70p 1,116.00p 1,116.00p 2811866
08/05/2019 1,151.00p 1,152.50p 1,121.50p 1,121.50p 4297640
07/05/2019 1,156.00p 1,193.33p 1,140.50p 1,156.00p 4452941
03/05/2019 1,134.50p 1,145.00p 1,126.84p 1,145.00p 2592372
02/05/2019 1,135.50p 1,147.00p 1,129.75p 1,130.50p 2180920
01/05/2019 1,149.00p 1,155.50p 1,141.00p 1,143.50p 550734
30/04/2019 1,143.00p 1,151.00p 1,139.00p 1,144.50p 1697368
29/04/2019 1,146.50p 1,155.00p 1,144.50p 1,144.50p 2101130
26/04/2019 1,145.00p 1,152.00p 1,136.50p 1,152.00p 2229408
25/04/2019 1,139.50p 1,143.00p 1,125.50p 1,140.50p 2333169
24/04/2019 1,131.50p 1,138.50p 1,118.00p 1,135.50p 2199684
23/04/2019 1,121.50p 1,133.00p 1,119.00p 1,129.00p 1665673
18/04/2019 1,124.00p 1,131.50p 1,115.50p 1,124.00p 1642691
17/04/2019 1,131.50p 1,135.00p 1,115.00p 1,127.00p 2718210
16/04/2019 1,136.00p 1,142.20p 1,131.50p 1,135.00p 2068368
15/04/2019 1,138.50p 1,141.23p 1,134.50p 1,137.00p 1293379
12/04/2019 1,148.50p 1,149.50p 1,132.00p 1,134.00p 2375190
11/04/2019 1,148.00p 1,152.00p 1,135.00p 1,145.00p 2022978
10/04/2019 1,148.00p 1,151.50p 1,144.50p 1,147.00p 2124347
09/04/2019 1,152.00p 1,154.50p 1,143.00p 1,146.00p 2058704
08/04/2019 1,154.50p 1,164.07p 1,151.00p 1,153.50p 2967316
05/04/2019 1,170.00p 1,172.50p 1,147.50p 1,156.00p 3485725
04/04/2019 1,163.50p 1,176.00p 1,162.50p 1,168.50p 5813856
03/04/2019 1,191.50p 1,191.50p 1,163.50p 1,166.00p 4589526
02/04/2019 1,160.00p 1,184.50p 1,159.50p 1,178.00p 3899541
01/04/2019 1,184.00p 1,190.50p 1,149.00p 1,155.00p 4118444
29/03/2019 1,211.00p 1,211.00p 1,186.00p 1,187.00p 5318791
28/03/2019 1,214.50p 1,225.50p 1,201.50p 1,203.00p 2572877
27/03/2019 1,228.00p 1,228.00p 1,205.00p 1,220.00p 2062282
26/03/2019 1,216.50p 1,227.50p 1,215.50p 1,222.00p 2095610
25/03/2019 1,218.00p 1,227.00p 1,212.71p 1,217.50p 1986043
22/03/2019 1,233.00p 1,239.00p 1,221.00p 1,222.50p 2901487
21/03/2019 1,221.00p 1,235.50p 1,214.00p 1,232.50p 2806527
20/03/2019 1,225.00p 1,236.96p 1,221.00p 1,221.00p 2256823
19/03/2019 1,223.00p 1,233.00p 1,217.50p 1,227.50p 1617483
18/03/2019 1,208.00p 1,226.50p 1,206.00p 1,225.00p 2005192
15/03/2019 1,202.50p 1,222.00p 1,197.50p 1,207.50p 4658971
14/03/2019 1,199.00p 1,208.00p 1,194.00p 1,201.00p 1793691
13/03/2019 1,201.00p 1,214.00p 1,197.42p 1,200.50p 2138791
12/03/2019 1,212.00p 1,213.50p 1,196.00p 1,203.00p 2893802
11/03/2019 1,205.00p 1,216.50p 1,202.00p 1,205.00p 1630172
08/03/2019 1,207.00p 1,213.50p 1,198.50p 1,201.50p 2451568
07/03/2019 1,202.00p 1,213.60p 1,199.50p 1,212.00p 1565794
06/03/2019 1,205.50p 1,211.05p 1,196.00p 1,204.00p 1899838
05/03/2019 1,204.00p 1,211.50p 1,199.00p 1,208.00p 2096416
04/03/2019 1,213.50p 1,213.50p 1,196.00p 1,202.00p 1532007
01/03/2019 1,195.00p 1,205.50p 1,189.75p 1,204.00p 2286637
28/02/2019 1,193.00p 1,197.50p 1,186.30p 1,188.50p 3391304
27/02/2019 1,184.50p 1,201.75p 1,184.50p 1,199.00p 3832125
26/02/2019 1,183.50p 1,194.00p 1,179.50p 1,189.00p 2061578
25/02/2019 1,182.00p 1,188.50p 1,178.00p 1,184.50p 2595914
22/02/2019 1,186.00p 1,190.23p 1,181.00p 1,182.00p 2254269
21/02/2019 1,197.00p 1,197.00p 1,171.00p 1,189.50p 2645810
20/02/2019 1,197.50p 1,213.00p 1,190.50p 1,190.50p 3527061
19/02/2019 1,203.50p 1,215.30p 1,198.00p 1,201.00p 1875613
18/02/2019 1,195.00p 1,209.00p 1,189.50p 1,202.00p 1731113
15/02/2019 1,200.50p 1,200.50p 1,186.72p 1,198.50p 2629369
14/02/2019 1,195.00p 1,204.50p 1,190.00p 1,197.50p 2295183
13/02/2019 1,189.50p 1,195.20p 1,175.00p 1,194.00p 3628488
12/02/2019 1,181.50p 1,194.50p 1,175.50p 1,192.00p 2324122
11/02/2019 1,173.00p 1,182.67p 1,169.50p 1,174.00p 2012524
08/02/2019 1,155.00p 1,179.50p 1,148.50p 1,171.00p 3819353
07/02/2019 1,182.00p 1,186.50p 1,168.00p 1,173.50p 2969182
06/02/2019 1,193.00p 1,194.50p 1,182.50p 1,184.50p 2536107
05/02/2019 1,179.00p 1,196.50p 1,179.00p 1,196.50p 2653331
04/02/2019 1,176.50p 1,184.64p 1,169.50p 1,181.50p 3069201
01/02/2019 1,177.50p 1,189.00p 1,161.00p 1,180.50p 2361977
31/01/2019 1,158.00p 1,182.00p 1,155.00p 1,170.00p 3933747
30/01/2019 1,151.50p 1,169.65p 1,149.00p 1,158.00p 2482510
29/01/2019 1,134.00p 1,154.00p 1,127.50p 1,152.00p 3252831
28/01/2019 1,129.50p 1,136.00p 1,123.00p 1,128.00p 2469667
25/01/2019 1,132.00p 1,137.50p 1,124.00p 1,129.50p 2320520
24/01/2019 1,123.00p 1,135.00p 1,116.00p 1,129.50p 2876152
23/01/2019 1,127.50p 1,137.00p 1,122.50p 1,125.50p 2382043
22/01/2019 1,126.00p 1,139.00p 1,120.50p 1,123.00p 2211487
21/01/2019 1,138.00p 1,145.00p 1,122.36p 1,126.00p 2412023
18/01/2019 1,129.00p 1,144.00p 1,126.00p 1,133.50p 2527059
17/01/2019 1,135.50p 1,141.00p 1,119.00p 1,126.00p 3766681
16/01/2019 1,145.00p 1,166.00p 1,140.00p 1,164.50p 3639174
15/01/2019 1,152.00p 1,163.50p 1,139.50p 1,155.00p 2676854
14/01/2019 1,150.00p 1,160.50p 1,145.00p 1,148.50p 2536214
11/01/2019 1,156.00p 1,164.00p 1,141.00p 1,154.50p 4587347
10/01/2019 1,129.50p 1,155.23p 1,121.00p 1,152.00p 4167410
09/01/2019 1,113.50p 1,125.00p 1,103.50p 1,124.00p 4008638
08/01/2019 1,060.00p 1,094.75p 1,058.84p 1,086.50p 3233502
07/01/2019 1,073.00p 1,073.00p 1,048.00p 1,055.00p 2720027
04/01/2019 1,074.50p 1,077.65p 1,064.50p 1,070.00p 2410051
03/01/2019 1,065.50p 1,078.50p 1,061.50p 1,064.00p 2813425
02/01/2019 1,067.50p 1,073.17p 1,052.00p 1,069.00p 2268436
31/12/2018 1,060.00p 1,081.50p 1,055.50p 1,081.50p 984357
28/12/2018 1,031.00p 1,065.50p 1,031.00p 1,060.50p 1713343
27/12/2018 1,076.50p 1,079.00p 1,026.50p 1,032.50p 2964788
24/12/2018 1,068.00p 1,080.50p 1,065.50p 1,080.50p 1249280
21/12/2018 1,073.50p 1,092.50p 1,070.00p 1,081.00p 7167730
20/12/2018 1,048.50p 1,080.50p 1,048.50p 1,075.00p 2694306
19/12/2018 1,036.00p 1,063.00p 1,036.00p 1,059.50p 3276564
18/12/2018 1,034.00p 1,050.37p 1,029.87p 1,041.50p 4736057
17/12/2018 1,072.00p 1,083.50p 1,055.00p 1,055.00p 3641497
14/12/2018 1,082.50p 1,095.00p 1,079.50p 1,089.50p 2258652
13/12/2018 1,085.00p 1,101.00p 1,074.50p 1,098.00p 2948183
12/12/2018 1,058.50p 1,085.50p 1,054.00p 1,079.00p 3718056
11/12/2018 1,032.00p 1,077.00p 1,032.00p 1,061.50p 3796944
10/12/2018 1,039.00p 1,070.00p 1,035.00p 1,050.00p 4120552
07/12/2018 1,075.00p 1,096.50p 1,070.00p 1,089.00p 3107306
06/12/2018 1,093.00p 1,093.25p 1,067.00p 1,072.00p 3915860
05/12/2018 1,074.50p 1,107.00p 1,067.10p 1,100.00p 3070089
04/12/2018 1,089.00p 1,095.50p 1,072.16p 1,082.00p 2857206
03/12/2018 1,087.00p 1,113.00p 1,083.00p 1,083.00p 2988143
30/11/2018 1,097.50p 1,102.00p 1,083.50p 1,095.50p 3023664
29/11/2018 1,117.50p 1,117.50p 1,095.15p 1,099.00p 2460781
28/11/2018 1,126.50p 1,126.50p 1,097.00p 1,113.50p 3825279
27/11/2018 1,126.50p 1,142.00p 1,121.00p 1,126.50p 3068343
26/11/2018 1,127.50p 1,136.00p 1,114.00p 1,120.00p 2714854
23/11/2018 1,112.50p 1,125.50p 1,107.50p 1,118.00p 2400270
22/11/2018 1,120.50p 1,129.51p 1,100.50p 1,118.00p 4999004
21/11/2018 1,117.50p 1,133.50p 1,112.07p 1,129.50p 2745481
20/11/2018 1,105.50p 1,125.50p 1,099.00p 1,122.50p 3593896
19/11/2018 1,119.50p 1,126.00p 1,100.50p 1,106.50p 3626354
16/11/2018 1,127.00p 1,133.50p 1,115.00p 1,118.00p 3440853
15/11/2018 1,195.50p 1,199.99p 1,103.00p 1,129.00p 7344067
14/11/2018 1,132.00p 1,212.50p 1,132.00p 1,191.00p 5572868
13/11/2018 1,146.00p 1,168.00p 1,131.50p 1,131.50p 5310108
12/11/2018 1,158.00p 1,161.00p 1,137.00p 1,146.00p 3643592
09/11/2018 1,145.00p 1,154.55p 1,128.50p 1,152.50p 5072298
08/11/2018 1,181.50p 1,193.50p 1,177.00p 1,182.50p 2265604
07/11/2018 1,167.50p 1,193.50p 1,165.50p 1,185.00p 2594561
06/11/2018 1,158.50p 1,166.50p 1,152.20p 1,163.00p 2099593
05/11/2018 1,151.50p 1,164.50p 1,151.00p 1,157.50p 1811440
02/11/2018 1,168.00p 1,170.00p 1,148.50p 1,154.50p 1933728
01/11/2018 1,135.50p 1,175.00p 1,134.15p 1,163.00p 3690394
31/10/2018 1,161.00p 1,163.50p 1,128.50p 1,141.50p 3555360
30/10/2018 1,150.00p 1,157.00p 1,142.50p 1,150.50p 3183993
29/10/2018 1,127.50p 1,152.50p 1,122.33p 1,152.50p 2494204
26/10/2018 1,138.50p 1,139.00p 1,123.18p 1,130.50p 2729647
25/10/2018 1,132.00p 1,152.50p 1,130.50p 1,141.50p 2719312
24/10/2018 1,136.00p 1,152.50p 1,126.00p 1,136.50p 2326124
23/10/2018 1,134.00p 1,150.00p 1,129.50p 1,129.50p 2972283
22/10/2018 1,152.50p 1,153.80p 1,137.50p 1,138.50p 1843737
19/10/2018 1,133.50p 1,155.60p 1,133.00p 1,150.00p 2665365
18/10/2018 1,133.00p 1,142.50p 1,128.17p 1,129.00p 1970296
17/10/2018 1,142.00p 1,145.78p 1,128.00p 1,132.50p 1699515
16/10/2018 1,137.00p 1,150.00p 1,135.00p 1,138.50p 2197715
15/10/2018 1,121.00p 1,137.00p 1,114.00p 1,137.00p 3274276
12/10/2018 1,128.00p 1,137.50p 1,115.50p 1,115.50p 3361035
11/10/2018 1,136.50p 1,144.00p 1,119.50p 1,124.00p 3796402
10/10/2018 1,135.00p 1,155.00p 1,125.50p 1,137.00p 3990097
09/10/2018 1,126.00p 1,134.50p 1,121.00p 1,134.00p 2997408
08/10/2018 1,121.50p 1,138.00p 1,121.00p 1,125.50p 2226913
05/10/2018 1,118.50p 1,127.07p 1,116.00p 1,119.00p 2210711
04/10/2018 1,127.50p 1,139.50p 1,110.50p 1,116.50p 3501094
03/10/2018 1,149.00p 1,158.50p 1,143.67p 1,147.00p 3426225
02/10/2018 1,130.00p 1,147.00p 1,128.50p 1,145.00p 3570441
01/10/2018 1,146.50p 1,148.50p 1,126.50p 1,127.50p 2742978
28/09/2018 1,142.50p 1,157.00p 1,142.00p 1,146.00p 4516392
27/09/2018 1,127.00p 1,147.00p 1,125.50p 1,144.00p 3599405
26/09/2018 1,126.00p 1,133.00p 1,121.00p 1,131.00p 3342121
25/09/2018 1,128.00p 1,136.50p 1,125.00p 1,125.50p 2758409
24/09/2018 1,129.00p 1,143.50p 1,127.50p 1,130.00p 2651712
21/09/2018 1,133.00p 1,144.50p 1,124.50p 1,129.00p 7861777
20/09/2018 1,119.00p 1,136.50p 1,107.00p 1,129.00p 3510676
19/09/2018 1,143.50p 1,143.50p 1,115.00p 1,118.00p 3902972
18/09/2018 1,123.00p 1,133.50p 1,116.00p 1,123.00p 3188880
17/09/2018 1,079.50p 1,123.88p 1,077.00p 1,122.50p 4794516
14/09/2018 1,120.50p 1,128.00p 1,078.00p 1,084.00p 5354774
13/09/2018 1,140.50p 1,143.00p 1,110.00p 1,120.00p 6182977
12/09/2018 1,150.00p 1,170.50p 1,127.50p 1,147.00p 12612062
11/09/2018 1,258.50p 1,263.50p 1,241.50p 1,250.50p 2269999
10/09/2018 1,255.50p 1,262.08p 1,243.50p 1,260.50p 3019836
07/09/2018 1,269.00p 1,271.50p 1,248.50p 1,252.50p 2267788
06/09/2018 1,273.00p 1,287.00p 1,266.50p 1,268.50p 3739912
05/09/2018 1,262.50p 1,268.50p 1,255.50p 1,264.00p 2345481
04/09/2018 1,260.50p 1,274.00p 1,260.50p 1,266.00p 2862944
03/09/2018 1,254.50p 1,266.83p 1,253.00p 1,261.50p 2696664
31/08/2018 1,254.00p 1,269.50p 1,250.50p 1,253.00p 3651660
30/08/2018 1,250.50p 1,257.40p 1,247.50p 1,253.50p 2303796
29/08/2018 1,264.50p 1,272.50p 1,247.00p 1,250.50p 2358797
28/08/2018 1,254.50p 1,268.00p 1,252.00p 1,261.50p 2478455
24/08/2018 1,251.00p 1,256.50p 1,246.50p 1,250.50p 1425309
23/08/2018 1,255.00p 1,256.00p 1,248.50p 1,253.00p 2195748
22/08/2018 1,253.50p 1,255.50p 1,249.00p 1,253.00p 3037371
21/08/2018 1,260.00p 1,267.00p 1,251.50p 1,257.00p 2947914
20/08/2018 1,263.50p 1,267.50p 1,256.00p 1,262.00p 1583055
17/08/2018 1,263.00p 1,272.00p 1,254.00p 1,265.00p 2392580
16/08/2018 1,259.00p 1,267.00p 1,254.00p 1,264.00p 1904569
15/08/2018 1,273.00p 1,273.00p 1,253.50p 1,257.50p 2149669
14/08/2018 1,273.00p 1,280.50p 1,269.50p 1,269.50p 2485808
13/08/2018 1,270.00p 1,271.00p 1,262.50p 1,268.00p 2349682
10/08/2018 1,278.00p 1,280.50p 1,270.00p 1,270.50p 2632277
09/08/2018 1,276.00p 1,282.00p 1,270.50p 1,280.00p 2831666
08/08/2018 1,260.00p 1,277.50p 1,258.70p 1,276.00p 2797848
07/08/2018 1,253.00p 1,263.44p 1,249.00p 1,260.00p 2863478
06/08/2018 1,260.00p 1,260.50p 1,248.00p 1,252.00p 2794148
03/08/2018 1,247.00p 1,260.50p 1,242.50p 1,257.50p 2966488
02/08/2018 1,247.50p 1,255.00p 1,237.04p 1,241.00p 3137136
01/08/2018 1,248.00p 1,256.50p 1,240.00p 1,241.50p 3789904

*Close Price adjusted for both dividends and splits