LSE - Delayed Quote • GBp
SSE plc (SSE.L)
At close: 5:44 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,657.00 | 1,666.00 | 1,634.00 | 1,650.50 | 1,650.50 | 3,345,594 |
| Apr 24, 2024 | 1,670.00 | 1,671.00 | 1,648.00 | 1,655.00 | 1,655.00 | 3,587,715 |
| Apr 23, 2024 | 1,683.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,667.00 | 3,378,987 |
| Apr 22, 2024 | 1,674.00 | 1,678.80 | 1,636.15 | 1,665.00 | 1,665.00 | 2,764,539 |
| Apr 19, 2024 | 1,652.00 | 1,660.50 | 1,636.00 | 1,660.50 | 1,660.50 | 2,593,481 |
| Apr 18, 2024 | 1,644.50 | 1,662.50 | 1,640.59 | 1,647.50 | 1,647.50 | 2,188,626 |
| Apr 17, 2024 | 1,614.50 | 1,634.50 | 1,598.00 | 1,619.50 | 1,619.50 | 3,893,507 |
| Apr 16, 2024 | 1,641.00 | 1,661.00 | 1,619.00 | 1,623.50 | 1,623.50 | 5,213,695 |
| Apr 15, 2024 | 1,664.50 | 1,672.50 | 1,648.38 | 1,650.00 | 1,650.00 | 2,413,201 |
| Apr 12, 2024 | 1,621.00 | 1,677.00 | 1,618.00 | 1,667.00 | 1,667.00 | 3,537,871 |
| Apr 11, 2024 | 1,581.50 | 1,623.00 | 1,575.50 | 1,608.50 | 1,608.50 | 3,028,900 |
| Apr 10, 2024 | 1,612.50 | 1,626.00 | 1,569.99 | 1,587.50 | 1,587.50 | 1,973,007 |
| Apr 9, 2024 | 1,602.00 | 1,616.00 | 1,593.50 | 1,606.50 | 1,606.50 | 2,832,551 |
| Apr 8, 2024 | 1,591.00 | 1,611.00 | 1,586.50 | 1,607.00 | 1,607.00 | 1,485,753 |
| Apr 5, 2024 | 1,613.00 | 1,620.00 | 1,582.50 | 1,589.50 | 1,589.50 | 4,146,708 |
| Apr 4, 2024 | 1,614.50 | 1,638.00 | 1,608.50 | 1,625.50 | 1,625.50 | 1,978,923 |
| Apr 3, 2024 | 1,631.00 | 1,634.49 | 1,608.50 | 1,613.50 | 1,613.50 | 1,926,366 |
| Apr 2, 2024 | 1,650.00 | 1,650.66 | 1,632.00 | 1,633.00 | 1,633.00 | 2,089,164 |
| Mar 28, 2024 | 1,668.00 | 1,670.50 | 1,637.50 | 1,650.00 | 1,650.00 | 2,306,206 |
| Mar 27, 2024 | 1,617.50 | 1,662.00 | 1,613.00 | 1,658.00 | 1,658.00 | 2,238,910 |
| Mar 26, 2024 | 1,619.00 | 1,622.50 | 1,603.00 | 1,613.00 | 1,613.00 | 3,791,243 |
| Mar 25, 2024 | 1,620.00 | 1,622.50 | 1,606.50 | 1,622.50 | 1,622.50 | 4,814,373 |
| Mar 22, 2024 | 1,624.00 | 1,628.00 | 1,612.50 | 1,619.00 | 1,619.00 | 3,958,665 |
| Mar 21, 2024 | 1,622.00 | 1,639.50 | 1,612.75 | 1,619.00 | 1,619.00 | 11,202,249 |
| Mar 20, 2024 | 1,597.50 | 1,631.50 | 1,595.50 | 1,617.50 | 1,617.50 | 1,600,668 |
| Mar 19, 2024 | 1,604.50 | 1,607.01 | 1,586.50 | 1,598.00 | 1,598.00 | 2,494,633 |
| Mar 18, 2024 | 1,582.00 | 1,612.00 | 1,576.00 | 1,609.00 | 1,609.00 | 5,559,860 |
| Mar 15, 2024 | 1,582.00 | 1,598.50 | 1,580.00 | 1,583.00 | 1,583.00 | 6,813,259 |
| Mar 14, 2024 | 1,577.00 | 1,606.50 | 1,574.00 | 1,584.00 | 1,584.00 | 3,003,402 |
| Mar 13, 2024 | 1,595.50 | 1,605.00 | 1,568.00 | 1,577.00 | 1,577.00 | 4,842,793 |
| Mar 12, 2024 | 1,621.00 | 1,625.52 | 1,580.50 | 1,582.00 | 1,582.00 | 3,722,286 |
| Mar 11, 2024 | 1,647.50 | 1,655.00 | 1,613.00 | 1,613.00 | 1,613.00 | 3,389,869 |
| Mar 8, 2024 | 1,663.00 | 1,663.00 | 1,642.50 | 1,650.00 | 1,650.00 | 1,903,558 |
| Mar 7, 2024 | 1,666.00 | 1,686.50 | 1,660.00 | 1,661.50 | 1,661.50 | 4,232,756 |
| Mar 6, 2024 | 1,655.50 | 1,697.50 | 1,649.50 | 1,668.50 | 1,668.50 | 3,503,250 |
| Mar 5, 2024 | 1,625.00 | 1,663.50 | 1,621.50 | 1,658.50 | 1,658.50 | 2,557,694 |
| Mar 4, 2024 | 1,642.50 | 1,646.50 | 1,610.00 | 1,624.50 | 1,624.50 | 2,114,708 |
| Mar 1, 2024 | 1,632.00 | 1,654.00 | 1,629.62 | 1,642.00 | 1,642.00 | 2,761,160 |
| Feb 29, 2024 | 1,618.00 | 1,643.50 | 1,585.72 | 1,625.50 | 1,625.50 | 6,197,040 |
| Feb 28, 2024 | 1,606.00 | 1,612.50 | 1,583.50 | 1,612.50 | 1,612.50 | 4,163,455 |
| Feb 27, 2024 | 1,559.50 | 1,594.00 | 1,554.50 | 1,594.00 | 1,594.00 | 3,458,126 |
| Feb 26, 2024 | 1,586.50 | 1,588.00 | 1,562.25 | 1,564.00 | 1,564.00 | 20,477,984 |
| Feb 23, 2024 | 1,577.00 | 1,588.00 | 1,571.00 | 1,586.50 | 1,586.50 | 2,608,872 |
| Feb 22, 2024 | 1,609.50 | 1,613.00 | 1,568.00 | 1,578.00 | 1,578.00 | 6,326,044 |
| Feb 21, 2024 | 1,603.50 | 1,612.00 | 1,599.50 | 1,609.50 | 1,609.50 | 10,201,630 |
| Feb 20, 2024 | 1,599.50 | 1,620.50 | 1,592.00 | 1,609.50 | 1,609.50 | 2,478,730 |
| Feb 19, 2024 | 1,609.50 | 1,622.20 | 1,598.00 | 1,598.00 | 1,598.00 | 4,366,585 |
| Feb 16, 2024 | 1,588.00 | 1,601.00 | 1,579.50 | 1,595.50 | 1,595.50 | 4,008,165 |
| Feb 15, 2024 | 1,575.50 | 1,601.70 | 1,563.00 | 1,585.50 | 1,585.50 | 3,225,336 |
| Feb 14, 2024 | 1,550.00 | 1,584.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,345,786 |
| Feb 13, 2024 | 1,562.00 | 1,581.50 | 1,543.50 | 1,547.00 | 1,547.00 | 2,049,649 |
| Feb 12, 2024 | 1,559.00 | 1,573.50 | 1,555.50 | 1,564.00 | 1,564.00 | 5,122,001 |
| Feb 9, 2024 | 1,573.50 | 1,576.35 | 1,553.50 | 1,557.00 | 1,557.00 | 6,776,075 |
| Feb 8, 2024 | 1,581.50 | 1,641.50 | 1,561.50 | 1,575.50 | 1,575.50 | 14,647,121 |
| Feb 7, 2024 | 1,678.50 | 1,683.00 | 1,650.50 | 1,653.00 | 1,653.00 | 1,874,320 |
| Feb 6, 2024 | 1,675.50 | 1,683.00 | 1,659.00 | 1,669.50 | 1,669.50 | 2,785,368 |
| Feb 5, 2024 | 1,670.00 | 1,697.24 | 1,669.09 | 1,679.00 | 1,679.00 | 8,622,023 |
| Feb 2, 2024 | 1,679.50 | 1,691.50 | 1,657.50 | 1,668.50 | 1,668.50 | 2,988,688 |
| Feb 1, 2024 | 1,671.50 | 1,684.50 | 1,659.00 | 1,670.50 | 1,670.50 | 5,903,972 |
| Jan 31, 2024 | 1,670.00 | 1,690.00 | 1,661.50 | 1,685.00 | 1,685.00 | 2,952,440 |
| Jan 30, 2024 | 1,676.00 | 1,693.50 | 1,666.50 | 1,678.00 | 1,678.00 | 3,529,934 |
| Jan 29, 2024 | 1,695.00 | 1,698.98 | 1,658.33 | 1,674.50 | 1,674.50 | 6,301,407 |
| Jan 26, 2024 | 1,740.00 | 1,758.00 | 1,698.00 | 1,698.00 | 1,698.00 | 5,284,064 |
| Jan 25, 2024 | 1,738.50 | 1,750.50 | 1,728.00 | 1,739.00 | 1,739.00 | 1,635,514 |
| Jan 24, 2024 | 1,748.50 | 1,756.50 | 1,740.00 | 1,740.00 | 1,740.00 | 4,715,462 |
| Jan 23, 2024 | 1,751.00 | 1,753.50 | 1,731.50 | 1,739.50 | 1,739.50 | 9,963,632 |
| Jan 22, 2024 | 1,752.50 | 1,758.50 | 1,729.00 | 1,745.50 | 1,745.50 | 2,817,209 |
| Jan 19, 2024 | 1,738.00 | 1,763.00 | 1,738.00 | 1,757.00 | 1,757.00 | 7,089,439 |
| Jan 18, 2024 | 1,732.00 | 1,742.30 | 1,714.50 | 1,736.00 | 1,736.00 | 3,073,887 |
| Jan 17, 2024 | 1,750.00 | 1,752.50 | 1,721.00 | 1,740.00 | 1,740.00 | 7,311,557 |
| Jan 16, 2024 | 1,783.00 | 1,786.99 | 1,757.30 | 1,766.50 | 1,766.50 | 6,919,649 |
| Jan 15, 2024 | 1,785.50 | 1,807.50 | 1,775.50 | 1,789.50 | 1,789.50 | 2,762,648 |
| Jan 12, 2024 | 1,813.00 | 1,826.50 | 1,780.00 | 1,795.50 | 1,795.50 | 5,219,591 |
| Jan 11, 2024 | 20.00 Dividend | |||||
| Jan 11, 2024 | 1,852.00 | 1,852.00 | 1,800.39 | 1,805.00 | 1,805.00 | 2,682,010 |
| Jan 10, 2024 | 1,880.00 | 1,885.00 | 1,862.00 | 1,863.00 | 1,843.00 | 1,696,735 |
| Jan 9, 2024 | 1,862.50 | 1,883.50 | 1,858.00 | 1,883.50 | 1,863.28 | 2,346,471 |
| Jan 8, 2024 | 1,855.00 | 1,864.50 | 1,847.00 | 1,860.00 | 1,840.03 | 2,005,013 |
| Jan 5, 2024 | 1,837.50 | 1,862.50 | 1,830.50 | 1,858.00 | 1,838.05 | 2,565,194 |
| Jan 4, 2024 | 1,835.50 | 1,846.00 | 1,820.29 | 1,846.00 | 1,826.18 | 12,700,114 |
| Jan 3, 2024 | 1,838.00 | 1,844.50 | 1,814.50 | 1,830.00 | 1,810.35 | 16,572,144 |
| Jan 2, 2024 | 1,866.00 | 1,866.50 | 1,828.00 | 1,838.00 | 1,818.27 | 10,757,537 |
| Dec 29, 2023 | 1,868.00 | 1,869.50 | 1,856.00 | 1,856.00 | 1,836.08 | 559,599 |
| Dec 28, 2023 | 1,854.00 | 1,861.50 | 1,845.00 | 1,856.50 | 1,836.57 | 7,251,589 |
| Dec 27, 2023 | 1,841.00 | 1,866.00 | 1,835.50 | 1,852.00 | 1,832.12 | 876,793 |
| Dec 22, 2023 | 1,844.00 | 1,856.00 | 1,844.00 | 1,852.00 | 1,832.12 | 2,101,834 |
| Dec 21, 2023 | 1,846.00 | 1,863.00 | 1,836.00 | 1,850.00 | 1,830.14 | 991,755 |
| Dec 20, 2023 | 1,859.50 | 1,868.00 | 1,829.00 | 1,851.50 | 1,831.62 | 3,506,010 |
| Dec 19, 2023 | 1,853.50 | 1,865.00 | 1,834.50 | 1,840.50 | 1,820.74 | 2,657,225 |
| Dec 18, 2023 | 1,862.00 | 1,884.50 | 1,846.00 | 1,847.50 | 1,827.67 | 1,852,575 |
| Dec 15, 2023 | 1,895.50 | 1,907.50 | 1,854.50 | 1,873.00 | 1,852.89 | 10,339,500 |
| Dec 14, 2023 | 1,905.50 | 1,932.50 | 1,858.50 | 1,896.00 | 1,875.65 | 3,438,739 |
| Dec 13, 2023 | 1,844.50 | 1,872.00 | 1,831.50 | 1,870.00 | 1,849.92 | 2,783,266 |
| Dec 12, 2023 | 1,850.00 | 1,864.00 | 1,838.50 | 1,845.50 | 1,825.69 | 3,071,554 |
| Dec 11, 2023 | 1,877.00 | 1,882.50 | 1,830.00 | 1,850.00 | 1,830.14 | 2,298,159 |
| Dec 8, 2023 | 1,863.50 | 1,883.18 | 1,847.00 | 1,882.50 | 1,862.29 | 2,454,949 |
| Dec 7, 2023 | 1,874.50 | 1,886.00 | 1,858.50 | 1,870.00 | 1,849.92 | 3,833,128 |
| Dec 6, 2023 | 1,879.00 | 1,888.50 | 1,855.50 | 1,870.00 | 1,849.92 | 3,307,697 |
| Dec 5, 2023 | 1,838.50 | 1,872.50 | 1,829.00 | 1,872.50 | 1,852.40 | 3,036,998 |
| Dec 4, 2023 | 1,841.50 | 1,856.50 | 1,831.50 | 1,850.00 | 1,830.14 | 8,111,902 |
| Dec 1, 2023 | 1,830.00 | 1,845.50 | 1,826.50 | 1,845.00 | 1,825.19 | 2,769,128 |
| Nov 30, 2023 | 1,822.00 | 1,834.50 | 1,809.00 | 1,832.50 | 1,812.83 | 8,476,961 |
| Nov 29, 2023 | 1,827.00 | 1,834.50 | 1,818.00 | 1,830.50 | 1,810.85 | 2,292,762 |
| Nov 28, 2023 | 1,821.00 | 1,840.50 | 1,810.00 | 1,825.00 | 1,805.41 | 2,431,020 |
| Nov 27, 2023 | 1,822.00 | 1,838.50 | 1,809.00 | 1,825.50 | 1,805.90 | 3,211,870 |
| Nov 24, 2023 | 1,811.50 | 1,825.50 | 1,798.50 | 1,820.00 | 1,800.46 | 4,810,521 |
| Nov 23, 2023 | 1,795.50 | 1,813.50 | 1,790.00 | 1,806.00 | 1,786.61 | 1,426,183 |
| Nov 22, 2023 | 1,793.50 | 1,851.50 | 1,781.00 | 1,790.00 | 1,770.78 | 2,194,042 |
| Nov 21, 2023 | 1,795.50 | 1,806.00 | 1,779.50 | 1,789.50 | 1,770.29 | 2,014,160 |
| Nov 20, 2023 | 1,792.00 | 1,808.00 | 1,777.50 | 1,789.00 | 1,769.79 | 2,935,626 |
| Nov 17, 2023 | 1,781.50 | 1,798.13 | 1,763.50 | 1,795.00 | 1,775.73 | 2,415,019 |
| Nov 16, 2023 | 1,790.50 | 1,809.53 | 1,740.50 | 1,771.00 | 1,751.99 | 3,618,121 |
| Nov 15, 2023 | 1,735.00 | 1,769.50 | 1,705.00 | 1,751.00 | 1,732.20 | 4,396,310 |
| Nov 14, 2023 | 1,688.00 | 1,717.00 | 1,671.50 | 1,711.50 | 1,693.13 | 3,412,687 |
| Nov 13, 2023 | 1,678.50 | 1,690.00 | 1,664.00 | 1,676.50 | 1,658.50 | 4,959,742 |
| Nov 10, 2023 | 1,661.00 | 1,680.00 | 1,652.00 | 1,680.00 | 1,661.96 | 5,335,544 |
| Nov 9, 2023 | 1,631.00 | 1,663.50 | 1,623.50 | 1,661.50 | 1,643.66 | 2,935,678 |
| Nov 8, 2023 | 1,654.00 | 1,654.00 | 1,615.00 | 1,627.50 | 1,610.03 | 4,649,703 |
| Nov 7, 2023 | 1,664.50 | 1,684.50 | 1,648.25 | 1,661.50 | 1,643.66 | 3,543,827 |
| Nov 6, 2023 | 1,688.00 | 1,701.00 | 1,669.00 | 1,671.00 | 1,653.06 | 9,259,714 |
| Nov 3, 2023 | 1,687.00 | 1,712.00 | 1,670.00 | 1,691.00 | 1,672.85 | 2,462,520 |
| Nov 2, 2023 | 1,663.00 | 1,687.50 | 1,643.00 | 1,683.50 | 1,665.43 | 4,552,051 |
| Nov 1, 2023 | 1,635.50 | 1,655.00 | 1,605.00 | 1,653.00 | 1,635.25 | 3,837,993 |
| Oct 31, 2023 | 1,628.50 | 1,643.00 | 1,605.00 | 1,633.00 | 1,615.47 | 7,065,928 |
| Oct 30, 2023 | 1,621.00 | 1,631.50 | 1,607.50 | 1,620.00 | 1,602.61 | 3,509,286 |
| Oct 27, 2023 | 1,614.50 | 1,627.50 | 1,605.00 | 1,606.50 | 1,589.25 | 1,146,898 |
| Oct 26, 2023 | 1,606.00 | 1,625.50 | 1,596.00 | 1,613.50 | 1,596.18 | 7,219,977 |
| Oct 25, 2023 | 1,597.00 | 1,610.50 | 1,586.00 | 1,608.00 | 1,590.74 | 3,825,120 |
| Oct 24, 2023 | 1,560.00 | 1,600.00 | 1,550.50 | 1,596.00 | 1,578.87 | 1,738,457 |
| Oct 23, 2023 | 1,568.50 | 1,580.00 | 1,542.00 | 1,566.50 | 1,549.68 | 1,269,364 |
| Oct 20, 2023 | 1,573.00 | 1,585.00 | 1,558.00 | 1,575.00 | 1,558.09 | 2,327,920 |
| Oct 19, 2023 | 1,580.00 | 1,600.50 | 1,570.50 | 1,587.00 | 1,569.96 | 1,743,113 |
| Oct 18, 2023 | 1,572.00 | 1,592.00 | 1,568.00 | 1,582.50 | 1,565.51 | 2,425,294 |
| Oct 17, 2023 | 1,574.50 | 1,606.50 | 1,563.50 | 1,590.00 | 1,572.93 | 2,818,011 |
| Oct 16, 2023 | 1,581.00 | 1,597.00 | 1,572.50 | 1,584.00 | 1,567.00 | 3,554,941 |
| Oct 13, 2023 | 1,570.50 | 1,600.00 | 1,560.50 | 1,580.50 | 1,563.53 | 1,704,851 |
| Oct 12, 2023 | 1,598.50 | 1,608.00 | 1,576.00 | 1,576.00 | 1,559.08 | 2,303,739 |
| Oct 11, 2023 | 1,567.50 | 1,598.50 | 1,562.00 | 1,587.50 | 1,570.46 | 2,255,934 |
| Oct 10, 2023 | 1,541.50 | 1,577.00 | 1,520.00 | 1,569.00 | 1,552.16 | 2,479,905 |
| Oct 9, 2023 | 1,521.00 | 1,547.00 | 1,520.50 | 1,527.50 | 1,511.10 | 2,345,551 |
| Oct 6, 2023 | 1,519.50 | 1,522.14 | 1,485.00 | 1,519.50 | 1,503.19 | 3,348,531 |
| Oct 5, 2023 | 1,517.50 | 1,523.34 | 1,497.50 | 1,514.50 | 1,498.24 | 2,983,182 |
| Oct 4, 2023 | 1,500.00 | 1,543.50 | 1,499.95 | 1,508.00 | 1,491.81 | 9,831,285 |
| Oct 3, 2023 | 1,546.00 | 1,549.00 | 1,507.63 | 1,520.50 | 1,504.18 | 2,521,713 |
| Oct 2, 2023 | 1,613.50 | 1,623.50 | 1,552.50 | 1,552.50 | 1,535.83 | 2,614,193 |
| Sep 29, 2023 | 1,603.00 | 1,634.50 | 1,603.00 | 1,610.00 | 1,592.72 | 2,654,244 |
| Sep 28, 2023 | 1,615.50 | 1,630.50 | 1,600.50 | 1,602.00 | 1,584.80 | 3,409,275 |
| Sep 27, 2023 | 1,650.00 | 1,654.00 | 1,617.50 | 1,618.50 | 1,601.12 | 3,245,488 |
| Sep 26, 2023 | 1,644.50 | 1,672.00 | 1,635.50 | 1,659.50 | 1,641.68 | 1,969,308 |
| Sep 25, 2023 | 1,671.00 | 1,674.50 | 1,639.00 | 1,651.50 | 1,633.77 | 12,216,504 |
| Sep 22, 2023 | 1,687.00 | 1,705.00 | 1,668.00 | 1,674.00 | 1,656.03 | 2,802,769 |
| Sep 21, 2023 | 1,687.50 | 1,716.00 | 1,687.50 | 1,698.50 | 1,680.27 | 4,653,870 |
| Sep 20, 2023 | 1,681.00 | 1,708.00 | 1,677.00 | 1,702.50 | 1,684.22 | 3,754,868 |
| Sep 19, 2023 | 1,659.00 | 1,668.00 | 1,653.00 | 1,658.50 | 1,640.70 | 4,274,931 |
| Sep 18, 2023 | 1,661.50 | 1,677.00 | 1,647.50 | 1,655.00 | 1,637.23 | 1,565,035 |
| Sep 15, 2023 | 1,675.50 | 1,680.00 | 1,662.37 | 1,668.50 | 1,650.59 | 5,219,628 |
| Sep 14, 2023 | 1,620.50 | 1,671.00 | 1,619.00 | 1,668.00 | 1,650.09 | 2,882,172 |
| Sep 13, 2023 | 1,620.50 | 1,623.50 | 1,590.50 | 1,617.50 | 1,600.14 | 1,842,429 |
| Sep 12, 2023 | 1,627.00 | 1,633.50 | 1,615.43 | 1,620.00 | 1,602.61 | 24,201,736 |
| Sep 11, 2023 | 1,625.50 | 1,638.12 | 1,616.72 | 1,624.50 | 1,607.06 | 1,011,189 |
| Sep 8, 2023 | 1,620.00 | 1,631.50 | 1,607.00 | 1,626.50 | 1,609.04 | 4,220,863 |
| Sep 7, 2023 | 1,586.50 | 1,619.50 | 1,571.50 | 1,617.50 | 1,600.14 | 3,417,005 |
| Sep 6, 2023 | 1,577.50 | 1,592.50 | 1,560.50 | 1,590.00 | 1,572.93 | 2,019,390 |
| Sep 5, 2023 | 1,605.50 | 1,618.00 | 1,582.00 | 1,582.00 | 1,565.02 | 3,852,432 |
| Sep 4, 2023 | 1,618.50 | 1,631.50 | 1,607.00 | 1,609.00 | 1,591.73 | 1,233,888 |
| Sep 1, 2023 | 1,623.00 | 1,634.00 | 1,612.50 | 1,612.50 | 1,595.19 | 1,637,528 |
| Aug 31, 2023 | 1,629.00 | 1,645.50 | 1,624.00 | 1,626.50 | 1,609.04 | 4,521,083 |
| Aug 30, 2023 | 1,646.50 | 1,653.00 | 1,616.00 | 1,630.50 | 1,613.00 | 4,228,757 |
| Aug 29, 2023 | 1,635.00 | 1,656.00 | 1,626.99 | 1,651.00 | 1,633.28 | 4,097,287 |
| Aug 25, 2023 | 1,608.50 | 1,623.00 | 1,602.00 | 1,616.50 | 1,599.15 | 1,063,128 |
| Aug 24, 2023 | 1,604.50 | 1,617.00 | 1,600.50 | 1,609.00 | 1,591.73 | 1,214,999 |
| Aug 23, 2023 | 1,587.50 | 1,624.00 | 1,585.00 | 1,592.50 | 1,575.40 | 10,417,041 |
| Aug 22, 2023 | 1,575.00 | 1,581.00 | 1,572.50 | 1,576.50 | 1,559.58 | 2,168,740 |
| Aug 21, 2023 | 1,583.50 | 1,590.00 | 1,568.00 | 1,568.00 | 1,551.17 | 2,342,249 |
| Aug 18, 2023 | 1,577.00 | 1,593.00 | 1,566.00 | 1,585.50 | 1,568.48 | 2,228,962 |
| Aug 17, 2023 | 1,591.00 | 1,595.50 | 1,575.50 | 1,577.50 | 1,560.56 | 1,683,975 |
| Aug 16, 2023 | 1,590.00 | 1,605.50 | 1,587.81 | 1,598.50 | 1,581.34 | 9,308,021 |
| Aug 15, 2023 | 1,630.50 | 1,631.50 | 1,594.50 | 1,595.50 | 1,578.37 | 2,944,415 |
| Aug 14, 2023 | 1,641.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,615.47 | 2,646,972 |
| Aug 11, 2023 | 1,643.00 | 1,649.50 | 1,635.50 | 1,640.50 | 1,622.89 | 4,499,685 |
| Aug 10, 2023 | 1,645.50 | 1,646.00 | 1,636.24 | 1,646.00 | 1,628.33 | 1,449,966 |
| Aug 9, 2023 | 1,638.00 | 1,644.00 | 1,625.50 | 1,639.50 | 1,621.90 | 4,677,332 |
| Aug 8, 2023 | 1,626.00 | 1,642.00 | 1,623.64 | 1,632.00 | 1,614.48 | 3,941,264 |
| Aug 7, 2023 | 1,630.00 | 1,631.50 | 1,613.00 | 1,627.00 | 1,609.53 | 2,441,883 |
| Aug 4, 2023 | 1,617.00 | 1,633.00 | 1,608.50 | 1,631.50 | 1,613.99 | 2,518,373 |
| Aug 3, 2023 | 1,640.00 | 1,643.50 | 1,612.50 | 1,619.00 | 1,601.62 | 7,775,560 |
| Aug 2, 2023 | 1,669.00 | 1,670.49 | 1,639.50 | 1,640.00 | 1,622.39 | 5,053,817 |
| Aug 1, 2023 | 1,685.50 | 1,692.50 | 1,674.00 | 1,678.50 | 1,660.48 | 2,536,830 |
| Jul 31, 2023 | 1,670.50 | 1,703.50 | 1,670.00 | 1,685.50 | 1,667.41 | 5,228,296 |
| Jul 28, 2023 | 1,698.50 | 1,707.50 | 1,671.50 | 1,673.00 | 1,655.04 | 13,636,077 |
| Jul 27, 2023 | 67.70 Dividend | |||||
| Jul 27, 2023 | 1,745.00 | 1,745.00 | 1,700.53 | 1,701.00 | 1,682.74 | 9,319,969 |
| Jul 26, 2023 | 1,806.50 | 1,824.32 | 1,792.00 | 1,807.00 | 1,720.63 | 1,902,178 |
| Jul 25, 2023 | 1,798.00 | 1,812.00 | 1,790.37 | 1,807.00 | 1,720.63 | 3,595,050 |
| Jul 24, 2023 | 1,794.50 | 1,826.50 | 1,791.50 | 1,809.00 | 1,722.53 | 2,159,909 |
| Jul 21, 2023 | 1,800.00 | 1,802.00 | 1,783.50 | 1,797.50 | 1,711.58 | 1,482,963 |
| Jul 20, 2023 | 1,809.50 | 1,810.00 | 1,777.00 | 1,787.50 | 1,702.06 | 5,509,638 |
| Jul 19, 2023 | 1,784.00 | 1,819.50 | 1,778.50 | 1,798.00 | 1,712.06 | 10,542,637 |
| Jul 18, 2023 | 1,783.00 | 1,783.00 | 1,763.00 | 1,769.50 | 1,684.92 | 2,930,821 |
| Jul 17, 2023 | 1,789.50 | 1,805.00 | 1,778.50 | 1,778.50 | 1,693.49 | 3,132,601 |
| Jul 14, 2023 | 1,785.50 | 1,803.00 | 1,775.50 | 1,793.00 | 1,707.30 | 1,884,214 |
| Jul 13, 2023 | 1,791.50 | 1,792.50 | 1,772.50 | 1,786.00 | 1,700.63 | 1,396,218 |
| Jul 12, 2023 | 1,743.50 | 1,777.00 | 1,734.00 | 1,772.50 | 1,687.78 | 9,544,840 |
| Jul 11, 2023 | 1,739.50 | 1,744.00 | 1,722.74 | 1,743.50 | 1,660.16 | 1,631,172 |
| Jul 10, 2023 | 1,730.00 | 1,754.00 | 1,725.00 | 1,732.50 | 1,649.69 | 1,641,441 |
| Jul 7, 2023 | 1,753.50 | 1,757.00 | 1,726.00 | 1,734.00 | 1,651.12 | 1,821,686 |
| Jul 6, 2023 | 1,786.00 | 1,797.50 | 1,757.00 | 1,761.00 | 1,676.83 | 3,500,101 |
| Jul 5, 2023 | 1,837.00 | 1,839.50 | 1,788.50 | 1,789.50 | 1,703.96 | 3,005,761 |
| Jul 4, 2023 | 1,847.00 | 1,850.00 | 1,832.50 | 1,841.00 | 1,753.00 | 7,322,399 |
| Jul 3, 2023 | 1,845.00 | 1,856.00 | 1,842.20 | 1,843.00 | 1,754.91 | 1,297,433 |
| Jun 30, 2023 | 1,823.50 | 1,848.50 | 1,814.00 | 1,841.00 | 1,753.00 | 3,377,839 |
| Jun 29, 2023 | 1,850.50 | 1,854.06 | 1,797.50 | 1,822.00 | 1,734.91 | 2,154,620 |
| Jun 28, 2023 | 1,858.00 | 1,861.00 | 1,844.50 | 1,853.50 | 1,764.91 | 1,982,651 |
| Jun 27, 2023 | 1,832.00 | 1,848.00 | 1,824.87 | 1,848.00 | 1,759.67 | 2,267,231 |
| Jun 26, 2023 | 1,827.00 | 1,835.50 | 1,814.50 | 1,825.00 | 1,737.77 | 1,078,501 |
| Jun 23, 2023 | 1,828.50 | 1,843.50 | 1,821.00 | 1,825.50 | 1,738.24 | 1,352,897 |
| Jun 22, 2023 | 1,834.00 | 1,842.50 | 1,821.38 | 1,835.50 | 1,747.77 | 3,005,601 |
| Jun 21, 2023 | 1,829.00 | 1,862.00 | 1,826.50 | 1,843.50 | 1,755.38 | 3,050,447 |
| Jun 20, 2023 | 1,857.00 | 1,870.45 | 1,852.50 | 1,859.50 | 1,770.62 | 1,423,343 |
| Jun 19, 2023 | 1,876.50 | 1,876.50 | 1,851.37 | 1,854.00 | 1,765.38 | 1,285,395 |
| Jun 16, 2023 | 1,837.00 | 1,874.50 | 1,834.00 | 1,864.00 | 1,774.90 | 5,782,980 |
| Jun 15, 2023 | 1,833.50 | 1,847.00 | 1,829.01 | 1,838.00 | 1,750.15 | 1,495,823 |
| Jun 14, 2023 | 1,835.00 | 1,845.03 | 1,829.50 | 1,836.50 | 1,748.72 | 2,339,045 |
| Jun 13, 2023 | 1,852.50 | 1,855.00 | 1,833.50 | 1,845.00 | 1,756.81 | 5,186,600 |
| Jun 12, 2023 | 1,853.00 | 1,863.00 | 1,847.00 | 1,849.50 | 1,761.10 | 1,497,846 |
| Jun 9, 2023 | 1,844.00 | 1,846.50 | 1,830.00 | 1,843.00 | 1,754.91 | 1,228,207 |
| Jun 8, 2023 | 1,850.00 | 1,855.00 | 1,833.50 | 1,844.00 | 1,755.86 | 2,191,675 |
| Jun 7, 2023 | 1,867.00 | 1,880.00 | 1,841.50 | 1,847.50 | 1,759.19 | 2,894,683 |
| Jun 6, 2023 | 1,862.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,790.61 | 2,128,397 |
| Jun 5, 2023 | 1,861.50 | 1,877.00 | 1,857.00 | 1,863.00 | 1,773.95 | 1,584,667 |
| Jun 2, 2023 | 1,869.00 | 1,872.50 | 1,834.38 | 1,868.00 | 1,778.71 | 5,670,253 |
| Jun 1, 2023 | 1,881.50 | 1,881.50 | 1,850.50 | 1,880.00 | 1,790.14 | 2,614,555 |
| May 31, 2023 | 1,841.00 | 1,886.00 | 1,836.50 | 1,881.50 | 1,791.57 | 12,845,219 |
| May 30, 2023 | 1,838.00 | 1,859.00 | 1,833.25 | 1,858.50 | 1,769.67 | 3,539,937 |
| May 26, 2023 | 1,870.00 | 1,875.00 | 1,826.50 | 1,833.50 | 1,745.86 | 3,093,562 |
| May 25, 2023 | 1,900.00 | 1,900.00 | 1,850.00 | 1,857.50 | 1,768.71 | 3,293,321 |
| May 24, 2023 | 1,888.50 | 1,919.00 | 1,857.00 | 1,900.00 | 1,809.18 | 4,675,582 |
| May 23, 2023 | 1,863.00 | 1,892.00 | 1,853.50 | 1,869.50 | 1,780.14 | 1,973,232 |
| May 22, 2023 | 1,874.50 | 1,884.50 | 1,867.00 | 1,870.50 | 1,781.09 | 2,681,677 |
| May 19, 2023 | 1,850.00 | 1,875.50 | 1,843.00 | 1,868.00 | 1,778.71 | 2,596,645 |
| May 18, 2023 | 1,878.00 | 1,880.50 | 1,835.50 | 1,837.00 | 1,749.19 | 2,643,858 |
| May 17, 2023 | 1,886.00 | 1,893.00 | 1,867.00 | 1,868.00 | 1,778.71 | 1,569,702 |
| May 16, 2023 | 1,895.00 | 1,910.58 | 1,890.50 | 1,892.50 | 1,802.04 | 7,519,524 |
| May 15, 2023 | 1,893.50 | 1,912.00 | 1,889.50 | 1,894.50 | 1,803.95 | 4,295,102 |
| May 12, 2023 | 1,866.50 | 1,892.50 | 1,864.50 | 1,889.50 | 1,799.18 | 3,606,320 |
| May 11, 2023 | 1,878.00 | 1,881.00 | 1,843.00 | 1,862.00 | 1,773.00 | 1,231,314 |
| May 10, 2023 | 1,865.00 | 1,877.00 | 1,854.50 | 1,876.50 | 1,786.81 | 1,468,500 |
| May 9, 2023 | 1,843.00 | 1,862.50 | 1,839.50 | 1,859.00 | 1,770.14 | 3,632,508 |
| May 5, 2023 | 1,862.00 | 1,864.35 | 1,850.50 | 1,861.50 | 1,772.52 | 1,110,833 |
| May 4, 2023 | 1,829.00 | 1,863.00 | 1,827.50 | 1,857.50 | 1,768.71 | 3,085,692 |
| May 3, 2023 | 1,836.50 | 1,855.50 | 1,831.40 | 1,835.50 | 1,747.77 | 1,594,117 |
| May 2, 2023 | 1,838.50 | 1,849.50 | 1,825.50 | 1,837.00 | 1,749.19 | 7,878,646 |
| Apr 28, 2023 | 1,847.00 | 1,849.72 | 1,824.50 | 1,837.50 | 1,749.67 | 3,156,636 |
| Apr 27, 2023 | 1,839.00 | 1,862.00 | 1,833.00 | 1,847.50 | 1,759.19 | 1,885,164 |
| Apr 26, 2023 | 1,843.50 | 1,850.67 | 1,834.77 | 1,843.00 | 1,754.91 | 4,054,015 |
| Apr 25, 2023 | 1,824.00 | 1,846.00 | 1,818.00 | 1,846.00 | 1,757.76 | 3,047,190 |
Related Tickers
TEP.L Telecom Plus Plc
1,670.00
-1.07%
RWE.DE RWE Aktiengesellschaft
31.89
+0.73%
IBE.MC Iberdrola, S.A.
11.46
-0.61%
ZOREN.IS Zorlu Enerji Elektrik Üretim A.S.
6.65
+5.56%
EOAN.DE E.ON SE
12.45
-0.32%
EDP.LS EDP - Energias de Portugal, S.A.
3.4940
-0.88%
0HIT.IL Iberdrola, S.A.
11.18
-1.67%
ENGI.PA Engie SA
16.08
-0.03%
SKE.BK Sakol Energy Public Company Limited
0.4400
-4.35%
ARAO AuraSource, Inc.
0.0395
0.00%