SSE plc (SSEZY)
OTCMKTS
· Delayed Price · Currency is USD
29.09
-0.58 (-1.95%)
At close: Dec 5, 2025
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.81 | 29.81 | 28.99 | 29.09 | 29.09 | -2.81% | 907,964 |
| Dec 4, 2025 | 29.90 | 30.44 | 29.90 | 29.93 | 29.67 | -1.19% | 144,369 |
| Dec 3, 2025 | 30.02 | 30.35 | 30.00 | 30.29 | 30.03 | 1.61% | 113,701 |
| Dec 2, 2025 | 29.87 | 30.23 | 29.40 | 29.81 | 29.55 | -0.17% | 1,911,058 |
| Dec 1, 2025 | 29.50 | 30.15 | 29.30 | 29.86 | 29.60 | 0.91% | 2,763,552 |
| Nov 28, 2025 | 29.28 | 29.68 | 29.27 | 29.59 | 29.33 | 0.48% | 1,464,663 |
| Nov 26, 2025 | 28.72 | 29.55 | 28.69 | 29.45 | 29.19 | 2.15% | 1,973,774 |
| Nov 25, 2025 | 28.50 | 28.89 | 28.50 | 28.83 | 28.58 | 1.51% | 408,217 |
| Nov 24, 2025 | 28.51 | 28.77 | 28.13 | 28.40 | 28.15 | -2.27% | 637,613 |
| Nov 21, 2025 | 28.89 | 29.10 | 28.81 | 29.06 | 28.81 | 0.90% | 553,219 |
| Nov 20, 2025 | 29.11 | 29.20 | 28.68 | 28.80 | 28.55 | -1.18% | 1,701,905 |
| Nov 19, 2025 | 29.39 | 29.53 | 29.05 | 29.15 | 28.89 | -1.70% | 490,503 |
| Nov 18, 2025 | 29.90 | 29.95 | 29.38 | 29.65 | 29.39 | -0.84% | 418,930 |
| Nov 17, 2025 | 30.08 | 30.45 | 29.80 | 29.90 | 29.64 | 0.98% | 60,648 |
| Nov 14, 2025 | 29.43 | 29.69 | 29.30 | 29.61 | 29.35 | -1.56% | 112,623 |
| Nov 13, 2025 | 29.94 | 30.30 | 29.81 | 30.08 | 29.82 | -1.31% | 914,442 |
| Nov 12, 2025 | 29.50 | 30.58 | 29.49 | 30.48 | 30.21 | 16.29% | 243,207 |
| Nov 11, 2025 | 26.18 | 26.24 | 25.93 | 26.21 | 25.98 | 1.08% | 53,535 |
| Nov 10, 2025 | 25.63 | 25.94 | 25.55 | 25.93 | 25.70 | 4.01% | 177,838 |
| Nov 7, 2025 | 25.01 | 25.41 | 24.71 | 24.93 | 24.71 | -1.27% | 91,050 |
| Nov 6, 2025 | 25.22 | 25.26 | 25.07 | 25.25 | 25.03 | 1.36% | 67,995 |
| Nov 5, 2025 | 24.70 | 24.95 | 24.64 | 24.91 | 24.69 | 0.30% | 59,055 |
| Nov 4, 2025 | 24.99 | 25.01 | 24.80 | 24.84 | 24.62 | -1.60% | 103,658 |
| Nov 3, 2025 | 25.08 | 25.29 | 25.08 | 25.24 | 25.02 | -0.87% | 71,777 |
| Oct 31, 2025 | 25.32 | 25.46 | 25.28 | 25.46 | 25.24 | 0.30% | 36,494 |
| Oct 30, 2025 | 25.20 | 25.63 | 25.20 | 25.39 | 25.16 | 1.14% | 37,861 |
| Oct 29, 2025 | 25.17 | 25.55 | 25.10 | 25.10 | 24.88 | -0.28% | 49,617 |
| Oct 28, 2025 | 25.02 | 25.51 | 24.98 | 25.17 | 24.95 | -0.49% | 40,367 |
| Oct 27, 2025 | 25.46 | 25.60 | 24.96 | 25.29 | 25.07 | -0.69% | 50,092 |
| Oct 24, 2025 | 25.40 | 25.56 | 25.37 | 25.47 | 25.25 | -0.70% | 61,693 |
| Oct 23, 2025 | 25.53 | 25.70 | 25.45 | 25.65 | 25.43 | -0.12% | 47,445 |
| Oct 22, 2025 | 25.63 | 25.81 | 25.54 | 25.68 | 25.46 | 0.67% | 31,313 |
| Oct 21, 2025 | 25.52 | 25.59 | 25.34 | 25.51 | 25.29 | 0.51% | 109,493 |
| Oct 20, 2025 | 25.40 | 25.46 | 25.31 | 25.38 | 25.16 | -0.51% | 68,625 |
| Oct 17, 2025 | 25.12 | 25.52 | 25.12 | 25.51 | 25.29 | 1.63% | 67,645 |
| Oct 16, 2025 | 24.74 | 25.22 | 24.71 | 25.10 | 24.88 | 1.54% | 447,933 |
| Oct 15, 2025 | 24.50 | 24.80 | 24.49 | 24.72 | 24.50 | 1.85% | 228,941 |
| Oct 14, 2025 | 23.98 | 24.28 | 23.98 | 24.27 | 24.06 | 0.12% | 70,422 |
| Oct 13, 2025 | 24.04 | 24.50 | 24.04 | 24.24 | 24.03 | 0.25% | 74,714 |
| Oct 10, 2025 | 24.25 | 24.40 | 24.12 | 24.18 | 23.97 | -0.12% | 36,362 |
| Oct 9, 2025 | 24.06 | 24.43 | 23.95 | 24.21 | 24.00 | 1.15% | 107,305 |
| Oct 8, 2025 | 24.06 | 24.06 | 23.77 | 23.94 | 23.73 | 0.99% | 42,729 |
| Oct 7, 2025 | 23.72 | 23.84 | 23.58 | 23.70 | 23.49 | -1.17% | 36,978 |
| Oct 6, 2025 | 23.92 | 23.98 | 23.74 | 23.98 | 23.77 | 1.87% | 65,177 |
| Oct 3, 2025 | 23.32 | 23.61 | 23.32 | 23.54 | 23.33 | 1.12% | 50,536 |
| Oct 2, 2025 | 23.15 | 23.28 | 23.06 | 23.28 | 23.08 | -2.14% | 51,276 |
| Oct 1, 2025 | 23.74 | 23.87 | 23.70 | 23.79 | 23.58 | 1.28% | 59,226 |
| Sep 30, 2025 | 23.16 | 23.51 | 23.04 | 23.49 | 23.29 | 2.04% | 510,704 |
| Sep 29, 2025 | 23.09 | 23.14 | 22.91 | 23.02 | 22.82 | -0.35% | 133,618 |
| Sep 26, 2025 | 22.92 | 23.10 | 22.89 | 23.10 | 22.90 | 1.27% | 116,730 |