SSE.L - SSE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171,309.001,328.001,305.001,315.001,315.007,421,979
Dec 14, 20171,313.001,327.001,303.001,309.001,309.009,571,580
Dec 13, 20171,324.001,338.001,302.001,324.001,324.008,438,011
Dec 12, 20171,322.001,337.001,319.001,324.001,324.006,978,250
Dec 11, 20171,324.001,328.001,314.001,319.001,319.003,150,478
Dec 08, 20171,329.001,329.001,318.001,324.001,324.002,789,986
Dec 07, 20171,321.001,329.001,314.001,327.001,327.004,018,567
Dec 06, 20171,315.001,332.001,309.001,317.801,317.803,757,469
Dec 05, 20171,341.001,346.001,320.001,322.001,322.004,064,464
Dec 04, 20171,347.001,349.001,335.001,337.001,337.003,107,515
Dec 01, 20171,367.001,368.001,338.001,338.001,338.003,746,802
Nov 30, 20171,360.001,386.001,358.001,369.001,369.007,943,689
Nov 29, 20171,355.001,371.001,354.001,362.001,362.004,818,937
Nov 28, 20171,356.001,362.001,342.001,359.001,359.005,422,803
Nov 27, 20171,339.001,361.001,333.001,354.001,354.003,847,927
Nov 24, 20171,357.001,365.001,343.001,344.001,344.003,158,986
Nov 23, 20171,356.001,366.001,323.001,358.001,358.005,035,459
Nov 22, 20171,342.001,380.001,341.001,367.001,367.005,168,644
Nov 21, 20171,372.001,372.001,329.001,342.001,342.003,641,254
Nov 20, 20171,341.001,342.001,326.001,331.001,331.002,484,629
Nov 17, 20171,378.001,382.001,341.151,346.001,346.004,340,331
Nov 16, 20171,363.001,380.001,355.001,379.001,379.004,280,339
Nov 15, 20171,341.001,366.001,335.001,355.001,355.004,502,991
Nov 14, 20171,339.001,353.001,337.001,343.001,343.004,214,777
Nov 13, 20171,360.001,364.001,339.001,339.001,339.005,054,445
Nov 10, 20171,399.001,399.001,350.001,360.001,360.006,319,900
Nov 09, 20171,403.001,403.001,380.001,394.001,394.003,328,994
Nov 08, 20171,465.001,470.811,385.001,398.001,398.008,135,739
Nov 07, 20171,378.001,426.001,362.001,410.001,410.006,718,594
Nov 06, 20171,370.001,379.001,365.841,374.001,374.002,757,344
Nov 03, 20171,370.001,372.001,359.001,367.001,367.001,723,740
Nov 02, 20171,363.001,376.001,358.001,365.001,365.002,992,436
Nov 01, 20171,382.001,384.001,357.001,364.001,364.003,822,185
Oct 31, 20171,377.001,387.001,376.001,382.001,382.001,753,395
Oct 30, 20171,371.001,382.001,366.001,379.001,379.001,854,135
Oct 27, 20171,371.001,386.001,365.051,371.001,371.003,477,719
Oct 26, 20171,350.001,371.001,346.001,368.001,368.003,169,053
Oct 25, 20171,383.001,385.001,346.001,348.001,348.004,008,308
Oct 24, 20171,396.001,400.001,383.001,385.001,385.002,236,498
Oct 23, 20171,388.001,401.571,384.001,397.001,397.001,947,902
Oct 20, 20171,393.001,400.001,376.001,386.001,386.002,566,086
Oct 19, 20171,386.001,400.001,385.001,392.001,392.002,051,829
Oct 18, 20171,382.001,391.001,381.701,387.001,387.002,172,058
Oct 17, 20171,382.001,390.331,369.001,380.001,380.003,292,643
Oct 16, 20171,395.001,395.401,374.301,378.001,378.002,618,465
Oct 13, 20171,408.001,414.001,387.001,391.001,391.004,211,432
Oct 12, 20171,377.001,414.001,371.001,408.001,408.005,353,215
Oct 11, 20171,375.001,397.001,370.701,374.001,374.004,008,756
Oct 10, 20171,366.001,379.301,357.701,372.001,372.002,439,684
Oct 09, 20171,368.001,381.401,362.001,371.001,371.004,486,760
Oct 06, 20171,382.001,386.001,367.001,371.001,371.003,187,394
Oct 05, 20171,374.001,399.001,368.111,380.001,380.006,401,366
Oct 04, 20171,410.001,414.001,341.001,367.001,367.0012,268,789
Oct 03, 20171,425.001,430.001,407.001,412.001,412.002,838,716
Oct 02, 20171,395.001,425.001,392.001,425.001,425.003,891,982
Sep 29, 20171,390.001,404.001,387.121,397.001,397.003,142,823
Sep 28, 20171,394.001,397.001,374.501,386.001,386.004,014,133
Sep 27, 20171,416.001,422.001,389.901,394.001,394.004,036,665
Sep 26, 20171,428.001,429.001,415.001,416.001,416.002,169,507
Sep 25, 20171,412.001,430.001,408.001,425.001,425.003,268,485
Sep 22, 20171,407.001,415.001,398.101,414.001,414.002,570,712
Sep 21, 20171,413.001,414.001,398.801,410.001,410.002,706,669
Sep 20, 20171,419.001,429.001,411.001,413.001,413.002,324,756
Sep 19, 20171,409.001,421.101,406.841,420.001,420.002,935,492
Sep 18, 20171,409.001,413.001,404.001,407.001,407.002,898,332
Sep 15, 20171,409.001,416.001,393.001,407.001,407.007,057,413
Sep 14, 20171,415.001,422.001,398.881,404.001,404.003,395,510
Sep 13, 20171,426.001,427.001,416.001,416.001,416.002,833,558
Sep 12, 20171,438.001,446.001,428.001,428.001,428.002,484,585
Sep 11, 20171,443.001,449.001,437.001,438.001,438.001,880,432
Sep 08, 20171,441.001,442.001,426.051,440.001,440.002,202,845
Sep 07, 20171,431.001,444.001,427.001,441.001,441.002,538,925
Sep 06, 20171,433.001,437.001,418.001,430.001,430.004,080,039
Sep 05, 20171,433.001,441.121,430.001,434.001,434.002,911,502
Sep 04, 20171,434.001,438.001,427.001,432.001,432.002,595,249
Sep 01, 20171,418.001,440.001,417.001,437.001,437.003,507,471
Aug 31, 20171,410.001,428.001,405.001,425.001,425.003,865,146
Aug 30, 20171,402.001,410.001,394.001,408.001,408.002,667,218
Aug 29, 20171,404.001,413.001,392.001,398.001,398.003,582,868
Aug 25, 20171,429.001,435.001,403.891,404.001,404.003,882,732
Aug 24, 20171,435.001,445.001,426.001,428.001,428.003,121,909
Aug 23, 20171,442.001,444.001,434.871,435.001,435.002,680,165
Aug 22, 20171,439.001,445.001,433.101,441.001,441.002,708,266
Aug 21, 20171,431.001,435.301,427.001,431.001,431.003,152,067
Aug 18, 20171,429.001,445.261,426.001,437.001,437.003,958,145
Aug 17, 20171,432.001,442.001,426.001,436.001,436.003,081,245
Aug 16, 20171,412.001,431.001,408.001,430.001,430.003,648,646
Aug 15, 20171,414.001,416.001,404.001,406.001,406.002,834,190
Aug 14, 20171,405.001,415.001,395.001,410.001,410.004,624,915
Aug 11, 20171,398.001,398.001,388.001,389.001,389.002,388,158
Aug 10, 20171,398.001,398.001,388.261,390.001,390.002,785,701
Aug 09, 20171,390.001,397.261,384.741,393.001,393.003,081,724
Aug 08, 20171,393.001,400.871,387.001,393.001,393.002,952,329
Aug 07, 20171,403.001,407.001,389.001,391.001,391.002,843,176
Aug 04, 20171,405.001,409.001,401.001,403.001,403.004,279,889
Aug 03, 20171,385.001,403.001,381.001,400.001,400.003,575,670
Aug 02, 20171,386.001,388.001,379.001,385.001,385.003,219,705
Aug 01, 20171,383.001,386.001,373.751,381.001,381.005,227,267
Jul 31, 20171,379.001,383.001,372.491,379.001,379.005,877,437
Jul 28, 20171,389.001,395.531,376.001,379.001,379.004,657,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...