1. Share Prices

  2. Sse PLC (SSE)

1,669.50p+27.50 (+1.67%)12 Sep 2025, 18:04
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
Sep 12, 20251659.50p1671.50p1656.50p1669.50p1,918,549
Sep 11, 20251644.50p1648.00p1631.00p1642.00p1,553,369
Sep 10, 20251636.50p1641.00p1626.50p1639.50p1,302,182
Sep 9, 20251656.00p1658.50p1631.00p1633.00p1,667,685
Sep 8, 20251653.50p1659.50p1633.50p1649.50p2,393,758
Sep 5, 20251621.00p1651.50p1615.00p1651.50p2,638,395
Sep 4, 20251617.00p1634.00p1605.00p1622.00p3,430,502
Sep 3, 20251616.00p1620.00p1597.00p1612.00p3,626,249
Sep 2, 20251676.50p1679.00p1609.50p1614.50p3,698,638
Sep 1, 20251728.50p1733.50p1676.50p1676.50p4,275,327
Aug 29, 20251750.00p1756.00p1729.50p1730.00p2,132,810
Aug 28, 20251780.50p1784.50p1749.68p1754.50p2,345,002
Aug 27, 20251788.50p1816.50p1780.00p1781.00p2,019,039
Aug 26, 20251795.00p1799.00p1773.37p1785.50p2,077,353
Aug 22, 20251789.50p1806.50p1784.50p1794.00p1,977,825
Aug 21, 20251792.00p1797.50p1780.50p1794.00p1,568,601
Aug 20, 20251775.00p1785.50p1754.20p1785.50p1,402,903
Aug 19, 20251773.50p1783.00p1766.00p1769.00p1,652,628
Aug 18, 20251794.50p1808.50p1771.50p1771.50p1,467,431
Aug 15, 20251786.50p1789.00p1772.00p1783.50p2,389,799
Aug 14, 20251774.00p1790.00p1771.00p1782.00p2,970,457
Aug 13, 20251758.00p1768.50p1753.00p1765.50p6,560,779
Aug 12, 20251779.50p1788.00p1747.50p1749.50p3,371,176
Aug 11, 20251793.00p1799.50p1745.50p1776.50p2,586,646
Aug 8, 20251826.50p1835.00p1805.00p1805.00p2,668,630
Aug 7, 20251850.00p1856.00p1806.50p1821.50p2,252,849
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.