New Zealand markets closed

SSE plc (SSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,215.00+15.50 (+1.29%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201,194.001,222.501,188.501,215.001,215.004,390,237
17 Sep 20201,208.001,213.501,194.501,199.501,199.502,021,757
16 Sep 20201,211.501,216.001,203.001,211.001,211.001,557,319
15 Sep 20201,204.501,217.501,204.501,216.001,216.005,102,600
14 Sep 20201,219.501,220.001,202.501,203.001,203.002,697,271
11 Sep 20201,216.501,226.001,212.001,217.001,217.001,175,199
10 Sep 20201,223.501,231.501,214.001,219.001,219.001,930,583
09 Sep 20201,211.501,230.501,206.501,225.001,225.002,862,110
08 Sep 20201,238.001,241.501,209.001,214.001,214.001,651,405
07 Sep 20201,204.001,238.271,201.501,231.501,231.501,196,910
04 Sep 20201,218.001,239.891,194.501,202.501,202.504,414,445
03 Sep 20201,266.501,274.501,223.001,230.001,230.002,521,477
02 Sep 20201,242.001,260.001,234.501,260.001,260.002,385,296
01 Sep 20201,265.001,265.501,234.001,235.001,235.002,182,635
28 Aug 20201,284.501,288.501,257.501,259.001,259.002,543,466
27 Aug 20201,287.501,297.001,278.001,278.001,278.001,253,552
26 Aug 20201,280.501,291.371,273.581,285.001,285.001,491,314
25 Aug 20201,307.501,317.501,279.001,281.001,281.001,389,724
24 Aug 20201,305.001,315.001,286.571,303.001,303.001,681,807
21 Aug 20201,294.001,307.001,286.501,297.001,297.002,816,688
20 Aug 20201,300.501,311.001,288.501,293.001,293.004,486,589
19 Aug 20201,293.001,300.001,285.501,295.001,295.001,727,596
18 Aug 20201,297.001,309.501,290.501,290.501,290.501,912,648
17 Aug 20201,297.001,310.001,290.501,304.001,304.001,247,445
14 Aug 20201,312.501,315.501,296.001,302.001,302.002,019,536
13 Aug 20201,322.001,335.001,314.501,319.501,319.501,671,228
12 Aug 20201,316.501,329.001,309.501,326.001,326.003,629,239
11 Aug 20201,325.501,341.001,310.001,316.001,316.002,380,713
10 Aug 20201,332.001,335.501,320.501,321.001,321.001,625,885
07 Aug 20201,324.001,329.001,311.001,329.001,329.003,200,846
06 Aug 20201,320.001,326.501,311.911,322.501,322.501,865,246
05 Aug 20201,324.501,335.501,317.001,325.001,325.004,383,098
04 Aug 20201,310.001,321.001,302.001,318.001,318.007,663,847
03 Aug 20201,300.001,315.001,294.181,310.001,310.002,622,632
31 Jul 20201,322.001,330.001,301.001,301.001,301.005,690,714
30 Jul 20201,325.001,331.501,301.561,312.501,312.502,009,349
29 Jul 20201,335.001,340.081,326.001,330.001,330.002,507,758
28 Jul 20201,318.001,335.001,307.001,334.001,334.003,103,263
27 Jul 20201,328.001,344.501,314.501,314.501,314.502,962,182
24 Jul 20201,320.501,334.531,315.501,328.001,328.004,636,438
23 Jul 20201,365.501,368.501,337.501,337.501,337.503,971,445
23 Jul 202056 Dividend
22 Jul 20201,413.001,427.501,410.501,427.501,371.502,325,880
21 Jul 20201,425.501,436.601,412.001,416.501,360.932,354,834
20 Jul 2020------
17 Jul 20201,400.001,438.001,392.501,436.001,379.673,240,524
16 Jul 20201,372.001,397.001,365.001,397.001,342.204,239,040
15 Jul 20201,345.001,381.001,345.001,363.501,310.013,095,289
14 Jul 20201,310.501,346.001,310.001,335.501,283.112,118,832
13 Jul 20201,338.501,344.501,313.501,327.501,275.421,980,286
10 Jul 20201,277.001,323.001,275.001,321.001,269.183,320,876
09 Jul 20201,305.001,342.001,276.501,287.001,236.514,697,622
08 Jul 20201,320.501,349.001,318.501,341.001,288.392,621,963
07 Jul 20201,351.501,358.481,324.561,330.501,278.313,074,821
06 Jul 20201,361.001,388.501,361.001,366.501,312.892,763,552
03 Jul 20201,369.001,384.501,351.001,360.001,306.656,725,561
02 Jul 20201,382.501,384.501,347.941,371.501,317.704,246,193
01 Jul 20201,361.001,373.501,353.001,371.001,317.222,832,363
30 Jun 20201,391.001,394.501,364.501,364.501,310.973,786,890
29 Jun 20201,363.001,395.501,354.501,392.001,337.391,895,627
26 Jun 20201,373.501,391.001,360.001,363.501,310.012,910,854
25 Jun 20201,353.501,373.501,335.001,360.501,307.131,994,454
24 Jun 20201,380.001,399.951,356.001,357.001,303.773,077,672
23 Jun 20201,399.001,413.501,379.001,406.001,350.842,875,526
22 Jun 20201,372.501,404.501,372.001,390.501,335.952,924,713
19 Jun 20201,386.501,406.001,371.001,387.501,333.0710,751,395
18 Jun 20201,376.001,411.501,068.511,388.501,334.033,877,567
17 Jun 20201,330.001,402.051,325.001,385.001,330.678,689,586
16 Jun 20201,277.501,302.001,258.001,269.001,219.226,637,543
15 Jun 20201,211.821,256.501,214.501,248.001,199.043,224,116
12 Jun 20201,203.501,253.501,200.001,238.501,189.912,845,643
11 Jun 20201,232.001,236.001,211.501,212.501,164.932,901,786
10 Jun 20201,247.501,273.001,235.631,255.501,206.252,943,577
09 Jun 20201,304.001,460.481,238.001,243.001,194.245,059,745
08 Jun 20201,282.501,313.001,268.521,304.501,253.333,058,264
05 Jun 20201,267.501,287.501,258.501,287.501,236.993,304,860
04 Jun 20201,290.001,312.501,264.501,267.501,217.783,400,632
03 Jun 20201,286.501,315.041,273.001,303.501,252.363,712,120
02 Jun 20201,262.501,296.001,256.001,282.501,232.193,885,534
01 Jun 20201,244.001,255.001,222.501,251.001,201.923,833,518
29 May 20201,225.001,250.001,219.501,241.501,192.8010,793,480
28 May 20201,232.001,243.191,204.501,230.001,181.753,903,555
27 May 20201,208.001,234.501,202.001,221.001,173.103,003,834
26 May 20201,218.001,220.501,195.001,207.001,159.652,878,957
22 May 20201,169.501,194.001,156.001,183.501,137.074,583,251
21 May 20201,212.001,221.001,198.461,204.501,157.254,915,684
20 May 20201,216.001,247.501,208.001,223.501,175.503,650,477
19 May 20201,301.001,307.441,214.001,223.501,175.502,887,290
18 May 20201,232.001,294.501,230.001,285.001,234.593,009,932
15 May 20201,235.001,257.001,223.501,223.501,175.502,017,889
14 May 20201,246.501,251.501,197.001,230.001,181.753,146,864
13 May 20201,274.501,281.501,250.581,258.501,209.132,138,091
12 May 20201,244.501,295.661,242.001,292.001,241.323,274,288
11 May 20201,254.001,264.001,227.501,241.501,192.805,025,421
07 May 20201,228.501,245.671,221.001,235.501,187.033,003,238
06 May 20201,223.001,244.001,214.001,228.001,179.832,950,346
05 May 20201,230.001,245.501,218.501,228.001,179.834,853,763
04 May 20201,235.501,248.001,214.501,224.501,176.462,532,193
01 May 20201,231.001,271.101,223.101,250.001,200.961,956,022
30 Apr 20201,259.501,284.001,250.001,250.001,200.966,914,738
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...