• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down2.84% Nasdaq Down2.94%

    More On SSE.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    SSE plc (SSE.L)

    -LSE
    1,462.00 Down 9.00(0.61%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 1, 20151,461.001,470.001,449.001,462.003,874,3001,462.00
    Aug 31, 20151,471.001,471.001,471.001,471.0001,471.00
    Aug 28, 20151,459.001,471.441,452.521,471.002,931,5001,471.00
    Aug 27, 20151,445.001,461.001,438.001,460.002,703,8001,460.00
    Aug 26, 20151,425.001,441.501,417.001,420.002,564,6001,420.00
    Aug 25, 20151,431.001,447.001,413.001,444.003,828,8001,444.00
    Aug 24, 20151,461.001,478.001,395.001,400.006,263,1001,400.00
    Aug 21, 20151,496.001,509.001,490.001,490.004,386,8001,490.00
    Aug 20, 20151,505.001,513.491,502.301,506.002,102,1001,506.00
    Aug 19, 20151,522.001,528.001,512.001,512.002,053,6001,512.00
    Aug 18, 20151,534.001,536.001,522.001,523.002,012,1001,523.00
    Aug 17, 20151,545.001,545.001,527.001,536.001,416,3001,536.00
    Aug 14, 20151,547.001,550.001,536.181,538.001,617,9001,538.00
    Aug 13, 20151,561.001,562.001,540.001,547.002,131,1001,547.00
    Aug 12, 20151,541.001,548.851,526.001,546.002,605,4001,546.00
    Aug 11, 20151,546.001,555.001,541.321,548.002,258,5001,548.00
    Aug 10, 20151,550.001,552.121,529.001,552.002,889,1001,552.00
    Aug 7, 20151,539.001,547.001,531.001,542.002,786,1001,542.00
    Aug 6, 20151,525.001,540.001,521.381,540.002,632,7001,540.00
    Aug 5, 20151,519.001,528.001,511.001,528.003,554,1001,528.00
    Aug 4, 20151,516.001,527.001,511.221,519.004,302,5001,519.00
    Aug 3, 20151,510.001,523.001,510.001,519.001,871,0001,519.00
    Jul 31, 20151,513.001,520.001,503.001,515.003,509,9001,515.00
    Jul 30, 20151,512.001,520.001,501.471,510.002,587,9001,510.00
    Jul 29, 20151,510.001,521.551,502.001,506.004,574,3001,506.00
    Jul 28, 20151,511.001,512.001,499.881,507.002,503,4001,507.00
    Jul 27, 20151,510.001,521.001,503.001,503.003,137,2001,503.00
    Jul 24, 20151,505.001,529.001,500.361,504.002,409,8001,504.00
    Jul 23, 20151,530.001,546.001,501.331,507.002,636,1001,507.00
    Jul 23, 201561.799999 Dividend
    Jul 22, 20151,590.001,594.001,581.001,587.003,174,3001,525.20
    Jul 21, 20151,618.001,620.001,593.001,596.005,048,3001,533.85
    Jul 20, 20151,620.001,624.001,609.001,618.001,949,2001,554.99
    Jul 17, 20151,621.001,625.001,604.881,612.002,002,2001,549.23
    Jul 16, 20151,624.001,627.571,615.001,620.001,668,4001,556.92
    Jul 15, 20151,631.001,633.001,614.001,617.002,648,9001,554.03
    Jul 14, 20151,608.001,626.001,598.001,626.002,639,8001,562.68
    Jul 13, 20151,610.001,610.621,591.001,608.002,174,9001,545.38
    Jul 10, 20151,592.001,602.001,569.001,600.002,506,3001,537.69
    Jul 9, 20151,558.001,586.001,552.451,572.003,155,9001,510.78
    Jul 8, 20151,545.001,577.001,540.001,550.003,977,1001,489.64
    Jul 7, 20151,576.001,578.001,541.001,541.002,792,0001,480.99
    Jul 6, 20151,540.001,588.351,538.601,574.003,171,8001,512.71
    Jul 3, 20151,569.001,572.001,548.221,558.001,293,3001,497.33
    Jul 2, 20151,538.001,565.001,537.321,564.001,933,8001,503.10
    Jul 1, 20151,548.001,553.341,529.001,538.002,456,6001,478.11
    Jun 30, 20151,556.001,558.001,530.001,536.003,272,3001,476.19
    Jun 29, 20151,554.001,586.001,554.001,559.002,968,2001,498.29
    Jun 26, 20151,605.001,613.001,578.881,589.002,978,2001,527.12
    Jun 25, 20151,617.001,630.001,609.001,612.002,029,4001,549.23
    Jun 24, 20151,645.001,646.001,615.001,622.002,172,6001,558.84
    Jun 23, 20151,651.001,652.321,632.001,639.002,008,5001,575.18
    Jun 22, 20151,630.001,641.001,620.001,641.002,619,2001,577.10
    Jun 19, 20151,607.001,629.001,607.001,607.002,859,1001,544.42
    Jun 18, 20151,590.001,617.001,581.001,613.002,792,6001,550.19
    Jun 17, 20151,587.001,603.751,582.001,594.003,045,0001,531.93
    Jun 16, 20151,586.001,592.001,568.001,587.002,035,5001,525.20
    Jun 15, 20151,585.001,597.001,583.721,587.003,055,8001,525.20
    Jun 12, 20151,600.001,602.071,587.001,593.001,350,6001,530.97
    Jun 11, 20151,587.001,603.001,582.001,600.001,574,7001,537.69
    Jun 10, 20151,577.001,604.131,573.301,588.002,600,5001,526.16
    Jun 9, 20151,600.001,604.001,574.001,577.001,976,7001,515.59
    Jun 8, 20151,593.001,603.001,581.641,595.001,857,6001,532.89
    Jun 5, 20151,610.001,614.001,591.641,593.002,218,8001,530.97
    Jun 4, 20151,634.001,635.701,607.151,610.002,360,6001,547.30
    Jun 3, 20151,644.001,646.001,611.001,635.002,405,2001,571.33
    Jun 2, 20151,665.001,666.001,634.001,639.002,210,2001,575.18
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.