1. Share Prices

  2. Sse PLC (SSE)

1,868.50p-45.00 (-2.35%)07 Nov 2025, 19:02
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
Nov 6, 20251907.50p1927.00p1888.50p1902.00p2,718,695
Nov 5, 20251889.50p1896.50p1859.45p1887.00p3,617,692
Nov 4, 20251897.00p1905.50p1870.50p1888.00p2,396,662
Nov 3, 20251915.00p1918.50p1892.00p1900.50p1,953,292
Oct 31, 20251918.50p1930.00p1913.50p1916.00p1,870,315
Oct 30, 20251898.00p1931.50p1891.00p1924.50p3,697,966
Oct 29, 20251880.50p1902.50p1868.00p1900.00p2,719,049
Oct 28, 20251891.00p1901.00p1858.00p1889.50p2,209,855
Oct 27, 20251901.00p1908.00p1862.50p1883.50p1,990,691
Oct 24, 20251910.00p1910.50p1866.50p1903.00p3,166,771
Oct 23, 20251896.00p1915.00p1888.00p1908.50p1,652,941
Oct 22, 20251900.00p1921.50p1896.00p1904.00p2,287,549
Oct 21, 20251871.50p1898.00p1871.50p1893.50p2,799,220
Oct 20, 20251882.00p1891.00p1869.00p1871.50p4,680,371
Oct 17, 20251863.00p1879.50p1845.00p1878.50p14,055,814
Oct 16, 20251849.50p1864.50p1830.00p1864.50p3,703,032
Oct 15, 20251819.00p1841.50p1808.00p1838.50p2,950,691
Oct 14, 20251819.50p1825.00p1798.50p1807.50p1,990,988
Oct 13, 20251818.00p1818.56p1794.50p1818.00p1,732,593
Oct 10, 20251829.50p1842.00p1817.50p1821.00p1,924,030
Oct 9, 20251792.00p1817.00p1786.50p1817.00p3,552,899
Oct 8, 20251773.50p1797.00p1760.00p1784.50p3,690,342
Oct 7, 20251784.50p1787.00p1767.50p1771.50p2,839,535
Oct 6, 20251750.00p1791.50p1745.50p1774.00p1,680,734
Oct 3, 20251734.00p1748.50p1725.00p1748.50p1,626,525
Oct 2, 20251691.50p1749.50p1686.50p1732.50p3,898,659
Oct 1, 20251748.50p1771.34p1735.50p1766.50p3,188,965
Sep 30, 20251714.50p1746.50p1707.00p1741.50p1,931,329
Sep 29, 20251721.00p1728.00p1713.00p1718.00p2,124,800
Sep 26, 20251713.50p1722.00p1706.00p1718.00p2,328,002
Sep 25, 20251722.00p1731.50p1709.50p1709.50p3,575,377
Sep 24, 20251711.50p1737.96p1710.00p1727.50p3,432,340
Sep 23, 20251699.50p1726.50p1699.00p1705.00p2,068,011
Sep 22, 20251668.50p1698.50p1664.00p1698.00p3,379,447
Sep 19, 20251660.00p1668.50p1652.00p1667.00p5,344,125
Sep 18, 20251663.50p1677.00p1655.50p1665.50p2,536,556
Sep 17, 20251660.50p1682.50p1655.50p1667.00p1,500,967
Sep 16, 20251678.00p1680.50p1651.50p1660.00p2,077,450
Sep 15, 20251674.50p1688.50p1662.00p1672.50p1,935,287
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.