1. Share Prices

  2. Sse PLC (SSE)

1,853.00p-2.00 (-0.11%)06 Aug 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sse PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251857.50p1867.50p1853.00p1853.00p1,319,974
Aug 5, 20251858.00p1862.50p1845.50p1855.00p1,348,260
Aug 4, 20251846.50p1858.00p1838.50p1852.00p2,119,827
Aug 1, 20251843.50p1860.50p1835.50p1847.00p1,794,955
Jul 31, 20251854.50p1874.00p1834.00p1848.50p8,115,285
Jul 30, 20251858.50p1861.70p1835.50p1853.00p5,228,331
Jul 29, 20251834.00p1850.00p1827.50p1850.00p1,907,828
Jul 28, 20251862.00p1868.00p1838.08p1839.00p1,849,127
Jul 25, 20251859.00p1860.00p1828.83p1853.00p7,626,420
Jul 24, 20251859.00p1879.97p1843.50p1851.50p2,852,166
Jul 23, 20251928.50p1944.50p1912.00p1912.00p3,108,598
Jul 22, 20251937.00p1980.52p1936.00p1970.00p2,809,104
Jul 21, 20251897.00p1938.00p1883.00p1929.00p2,101,611
Jul 18, 20251859.00p1883.50p1853.00p1883.50p2,182,845
Jul 17, 20251839.00p1856.50p1831.00p1849.00p1,630,808
Jul 16, 20251826.50p1851.00p1821.00p1844.00p1,310,235
Jul 15, 20251853.50p1854.00p1829.00p1829.00p3,710,142
Jul 14, 20251833.00p1843.00p1824.50p1843.00p14,399,094
Jul 11, 20251851.50p1863.50p1824.50p1834.00p5,187,187
Jul 10, 20251918.00p1921.00p1840.00p1853.50p5,112,666
Jul 9, 20251878.50p1900.00p1872.50p1886.00p2,329,865
Jul 8, 20251858.00p1885.50p1852.00p1870.50p2,344,400
Jul 7, 20251870.00p1873.00p1851.50p1863.00p1,366,953
Jul 4, 20251861.00p1878.50p1853.50p1868.50p1,099,042
Jul 3, 20251823.00p1866.50p1821.50p1865.50p1,968,088
Jul 2, 20251846.00p1858.50p1798.50p1815.50p1,903,713
Jul 1, 20251846.00p1865.00p1837.00p1841.50p1,347,653
Jun 30, 20251838.50p1839.00p1819.50p1831.00p2,137,458
Jun 27, 20251829.00p1861.25p1828.50p1830.00p2,174,062
Jun 26, 20251855.50p1858.50p1828.00p1831.00p2,038,624
Jun 25, 20251872.50p1880.73p1847.50p1847.50p7,514,321
Jun 24, 20251827.00p1904.50p1797.50p1879.00p6,491,973
Jun 23, 20251798.00p1843.00p1795.00p1834.00p1,057,429
Jun 20, 20251829.50p1833.50p1807.41p1807.50p5,790,112
Jun 19, 20251814.50p1827.50p1808.00p1824.00p1,243,914
Jun 18, 20251826.50p1834.50p1808.00p1816.50p1,597,119
Jun 17, 20251815.50p1821.00p1799.00p1818.50p7,427,215
Jun 16, 20251813.50p1833.50p1804.50p1825.00p3,126,608
Jun 13, 20251820.00p1834.50p1814.86p1815.00p1,737,128
Jun 12, 20251798.50p1816.50p1798.50p1816.50p2,371,203
Jun 11, 20251776.50p1805.50p1769.50p1797.50p3,412,395
Jun 10, 20251764.50p1781.50p1756.50p1775.00p1,317,558
Jun 9, 20251757.00p1765.00p1745.50p1755.50p1,438,842
Jun 6, 20251767.00p1769.50p1749.50p1756.50p2,266,257
Jun 5, 20251742.50p1747.50p1728.00p1736.00p1,262,501
Jun 4, 20251746.00p1751.50p1735.50p1742.00p2,603,601
Jun 3, 20251769.50p1774.00p1749.00p1750.50p2,530,931
Jun 2, 20251770.00p1776.50p1755.50p1764.50p2,111,934
May 30, 20251756.00p1780.00p1754.00p1761.00p6,397,176
May 29, 20251730.50p1754.50p1721.50p1743.00p1,690,407
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.