U.S. Markets close in 1 hr 32 mins

SSE plc (SSE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,534.00+25.00 (+1.66%)
At close: 5:11PM BST
People also watch
NG.LCNA.LUU.LRDSB.LSVT.L
DateOpenHighLowCloseAdj Close*Volume
May 22, 20171,512.001,535.291,491.231,534.001,534.003,566,855
May 19, 20171,496.001,510.001,487.001,509.001,509.004,405,577
May 18, 20171,471.001,505.501,462.001,492.001,492.007,201,031
May 17, 20171,454.001,471.001,432.001,468.001,468.005,364,346
May 16, 20171,442.001,453.001,433.001,451.001,451.003,965,648
May 15, 20171,438.001,446.001,429.001,444.001,444.004,212,904
May 12, 20171,450.001,455.001,432.291,444.001,444.003,599,463
May 11, 20171,460.001,466.001,440.001,449.001,449.005,212,437
May 10, 20171,433.001,464.151,431.001,464.001,464.004,690,468
May 09, 20171,419.001,459.671,400.501,431.001,431.006,106,326
May 08, 20171,436.001,466.001,425.001,449.001,449.005,478,176
May 05, 20171,401.001,432.001,390.721,424.001,424.004,176,073
May 04, 20171,405.001,417.001,397.001,406.001,406.003,582,131
May 03, 20171,399.001,410.001,391.001,410.001,410.001,984,087
May 02, 20171,392.001,411.001,378.001,400.001,400.004,648,078
Apr 28, 20171,394.001,397.001,380.001,391.001,391.003,572,458
Apr 27, 20171,388.001,398.001,385.001,394.001,394.002,189,216
Apr 26, 20171,393.001,402.001,386.001,395.001,395.003,780,968
Apr 25, 20171,420.001,424.151,398.001,398.001,398.004,492,886
Apr 24, 20171,440.001,443.001,388.651,417.001,417.007,674,258
Apr 21, 20171,429.001,449.001,414.771,445.001,445.005,255,657
Apr 20, 20171,438.001,442.001,422.001,428.001,428.003,571,883
Apr 19, 20171,459.001,464.351,433.001,437.001,437.004,867,110
Apr 18, 20171,495.001,500.001,458.001,460.001,460.004,190,435
Apr 13, 20171,498.001,505.001,478.701,495.001,495.003,106,556
Apr 12, 20171,498.001,509.001,488.151,504.001,504.003,004,659
Apr 11, 20171,479.001,501.001,476.001,501.001,501.003,902,197
Apr 10, 20171,479.001,486.001,477.641,481.001,481.001,923,080
Apr 07, 20171,479.001,487.001,468.001,487.001,487.002,456,965
Apr 06, 20171,482.001,491.001,481.001,483.001,483.002,374,207
Apr 05, 20171,472.001,488.731,467.001,485.001,485.002,510,449
Apr 04, 20171,482.001,488.121,468.001,471.001,471.003,044,912
Apr 03, 20171,476.001,482.001,467.001,478.001,478.002,859,897
Mar 31, 20171,463.001,481.001,455.001,476.001,476.003,531,839
Mar 30, 20171,480.001,500.751,451.001,465.001,465.005,731,764
Mar 29, 20171,496.001,499.801,477.001,488.001,488.002,771,933
Mar 28, 20171,509.001,514.201,493.801,496.001,496.002,466,180
Mar 27, 20171,496.001,507.101,490.001,505.001,505.003,174,547
Mar 24, 20171,500.001,508.001,493.001,504.001,504.002,261,822
Mar 23, 20171,500.001,512.201,494.001,503.001,503.003,149,817
Mar 22, 20171,501.001,510.201,488.101,498.001,498.003,453,618
Mar 21, 20171,515.001,516.001,490.001,501.001,501.002,924,427
Mar 20, 20171,501.001,507.001,494.201,507.001,507.002,241,529
Mar 17, 20171,500.001,504.001,482.501,504.001,504.006,373,685
Mar 16, 20171,507.001,513.801,492.001,497.001,497.003,673,449
Mar 15, 20171,509.001,510.001,492.501,501.001,501.002,230,058
Mar 14, 20171,512.001,521.001,501.001,505.001,505.002,320,993
Mar 13, 20171,506.001,515.001,492.641,510.001,510.002,409,137
Mar 10, 20171,523.001,523.001,502.001,503.001,503.002,392,076
Mar 09, 20171,530.001,530.001,508.001,524.001,524.002,327,216
Mar 08, 20171,518.001,529.001,494.001,523.001,523.004,097,110
Mar 07, 20171,532.001,546.001,510.201,520.001,520.003,659,467
Mar 06, 20171,540.001,544.001,530.401,543.001,543.001,757,220
Mar 03, 20171,544.001,549.001,530.001,539.001,539.002,017,559
Mar 02, 20171,529.001,542.001,522.621,542.001,542.002,390,676
Mar 01, 20171,544.001,545.001,524.621,530.001,530.003,137,045
Feb 28, 20171,534.001,546.001,527.001,541.001,541.003,039,776
Feb 27, 20171,554.001,554.001,523.001,530.001,530.002,821,519
Feb 24, 20171,539.001,551.001,535.001,547.001,547.001,635,708
Feb 23, 20171,545.001,545.001,528.001,537.001,537.002,311,787
Feb 22, 20171,540.001,550.001,534.001,541.001,541.002,390,685
Feb 21, 20171,532.001,544.811,531.001,542.001,542.002,340,576
Feb 20, 20171,526.001,531.001,519.001,531.001,531.001,525,492
Feb 17, 20171,536.001,536.001,508.001,524.001,524.003,810,498
Feb 16, 20171,535.001,535.001,520.151,531.001,531.001,971,795
Feb 15, 20171,540.001,544.001,528.001,530.001,530.003,158,648
Feb 14, 20171,543.001,547.001,528.001,535.001,535.001,759,532
Feb 13, 20171,533.001,542.001,527.001,540.001,540.001,977,034
Feb 10, 20171,543.001,549.001,529.001,537.001,537.002,913,604
Feb 09, 20171,543.001,552.001,538.001,544.001,544.002,924,537
Feb 08, 20171,514.001,541.001,505.001,540.001,540.004,172,639
Feb 07, 20171,492.001,515.001,487.001,513.001,513.003,105,881
Feb 06, 20171,481.001,498.001,479.001,488.001,488.002,379,141
Feb 03, 20171,486.001,492.001,474.501,480.001,480.002,350,704
Feb 02, 20171,473.001,494.001,468.001,482.001,482.002,142,342
Feb 01, 20171,495.001,506.001,472.001,475.001,475.002,456,374
Jan 31, 20171,497.001,497.001,478.001,489.001,489.004,055,150
Jan 30, 20171,485.001,517.011,479.001,492.001,492.004,945,551
Jan 27, 20171,499.001,499.001,490.001,492.001,492.002,627,045
Jan 26, 20171,503.001,503.001,492.001,495.001,495.002,931,547
Jan 25, 20171,530.001,530.001,501.001,502.001,502.002,799,902
Jan 24, 20171,511.001,514.001,500.001,508.001,508.002,350,486
Jan 23, 20171,502.001,510.001,494.641,502.001,502.002,775,607
Jan 20, 20171,519.001,524.001,506.001,506.001,506.002,894,838
Jan 19, 20171,529.001,529.001,507.361,515.001,515.002,425,196
Jan 19, 201727.4 Dividend
Jan 18, 20171,562.001,570.001,531.601,557.001,557.003,620,501
Jan 17, 20171,553.001,559.101,540.541,551.001,551.003,302,186
Jan 16, 20171,554.001,565.101,547.001,556.001,556.001,544,502
Jan 13, 20171,565.001,567.001,541.001,553.001,553.003,081,648
Jan 12, 20171,526.001,552.001,523.001,547.001,547.002,568,464
Jan 11, 20171,524.001,533.001,513.001,528.001,528.002,062,158
Jan 10, 20171,537.001,541.001,520.001,527.001,527.002,478,118
Jan 09, 20171,546.001,550.001,535.001,538.001,538.001,576,835
Jan 06, 20171,540.001,548.001,533.001,540.001,540.001,927,949
Jan 05, 20171,539.001,554.001,528.001,545.001,545.002,074,727
Jan 04, 20171,558.001,558.561,530.641,536.001,536.002,026,756
Jan 03, 20171,553.001,578.001,544.001,555.001,555.001,992,108
Dec 30, 20161,557.001,561.851,547.001,553.001,553.001,164,061
Dec 29, 20161,541.001,564.001,538.001,563.001,563.001,614,563
*Close price adjusted for dividends and splits.
Loading more data...