Skip to main content
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,163.00
-26.00 (-1.19%)
At close: Dec 5, 2025

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,211.002,165.002,189.002,189.00-1.71%2,519,888
Dec 3, 20252,230.002,240.002,198.002,227.002,205.60-2,099,386
Dec 2, 20252,220.002,241.002,207.002,227.002,205.600.95%4,591,229
Dec 1, 20252,163.002,212.832,158.002,206.002,184.800.36%5,025,662
Nov 28, 20252,210.002,221.002,171.002,198.002,176.88-0.18%3,630,872
Nov 27, 20252,189.002,205.002,165.002,202.002,180.840.46%3,162,857
Nov 26, 20252,149.002,193.002,102.002,192.002,170.941.91%7,205,840
Nov 25, 20252,134.002,160.002,118.002,151.002,130.331.08%2,781,714
Nov 24, 20252,181.002,188.032,127.792,128.002,107.55-2.21%18,540,590
Nov 21, 20252,183.002,191.002,165.002,176.002,155.09-0.46%7,365,650
Nov 20, 20252,200.002,242.002,186.002,186.002,164.99-0.32%5,532,950
Nov 19, 20252,230.002,239.002,193.002,193.002,171.93-1.48%5,435,146
Nov 18, 20252,236.002,255.002,200.002,226.002,204.61-1.11%4,159,925
Nov 17, 20252,230.002,279.002,223.542,251.002,229.371.08%14,408,360
Nov 14, 20252,227.002,250.002,204.002,227.002,205.60-1.59%5,552,524
Nov 13, 20252,250.002,304.002,050.002,263.002,241.25-1.91%10,924,450
Nov 12, 20252,170.002,307.002,139.002,307.002,284.8316.84%9,950,223
Nov 11, 20251,971.502,009.001,944.001,974.501,955.531.62%3,669,625
Nov 10, 20251,872.001,957.001,843.001,943.001,924.333.99%3,512,241
Nov 7, 20251,899.501,917.501,862.001,868.501,850.54-1.76%2,280,606
Nov 6, 20251,907.501,927.001,888.501,902.001,883.720.79%2,718,696
Nov 5, 20251,889.501,896.501,859.451,887.001,868.87-0.05%3,617,693
Nov 4, 20251,897.001,905.501,870.501,888.001,869.86-0.66%2,396,662
Nov 3, 20251,915.001,918.501,892.001,900.501,882.24-0.81%1,953,292
Oct 31, 20251,918.501,930.001,913.501,916.001,897.59-0.44%1,870,316
Oct 30, 20251,898.001,931.501,891.001,924.501,906.011.29%3,697,966
Oct 29, 20251,880.501,902.501,868.001,900.001,881.740.56%2,719,050
Oct 28, 20251,891.001,901.001,858.001,889.501,871.340.32%2,209,856
Oct 27, 20251,901.001,908.001,862.501,883.501,865.40-1.02%1,990,692
Oct 24, 20251,910.001,910.501,866.501,903.001,884.71-0.29%3,166,772
Oct 23, 20251,896.001,915.001,888.001,908.501,890.160.24%1,652,941
Oct 22, 20251,900.001,921.501,896.001,904.001,885.700.55%2,287,549
Oct 21, 20251,871.501,898.001,871.501,893.501,875.301.18%2,799,220
Oct 20, 20251,882.001,891.001,869.001,871.501,853.52-0.37%4,680,372
Oct 17, 20251,863.001,879.501,845.001,878.501,860.450.75%14,055,810
Oct 16, 20251,849.501,864.501,830.001,864.501,846.581.41%3,703,032
Oct 15, 20251,819.001,841.501,808.001,838.501,820.831.72%2,950,691
Oct 14, 20251,819.501,825.001,798.501,807.501,790.13-0.58%1,990,988
Oct 13, 20251,818.001,818.561,794.501,818.001,800.53-0.16%1,732,594
Oct 10, 20251,829.501,842.001,817.501,821.001,803.500.22%1,924,030
Oct 9, 20251,792.001,817.001,786.501,817.001,799.541.82%3,552,899
Oct 8, 20251,773.501,797.001,760.001,784.501,767.350.73%3,690,343
Oct 7, 20251,784.501,787.001,767.501,771.501,754.48-0.14%2,839,536
Oct 6, 20251,750.001,791.501,745.501,774.001,756.951.46%1,680,735
Oct 3, 20251,734.001,748.501,725.001,748.501,731.700.92%1,626,525
Oct 2, 20251,691.501,749.501,686.501,732.501,715.85-1.92%3,898,659
Oct 1, 20251,748.501,771.341,735.501,766.501,749.531.44%3,188,965
Sep 30, 20251,714.501,746.501,707.001,741.501,724.771.37%1,931,329
Sep 29, 20251,721.001,728.001,713.001,718.001,701.49-2,124,801