SSE.L - SSE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20181,320.001,339.001,320.001,330.501,330.501,296,804
Apr 23, 20181,326.501,326.501,306.501,319.501,319.502,837,057
Apr 20, 20181,331.001,334.501,316.001,327.501,327.502,639,999
Apr 19, 20181,322.001,326.501,307.501,323.501,323.506,667,011
Apr 18, 20181,308.001,329.001,304.501,322.501,322.503,996,473
Apr 17, 20181,294.501,310.501,282.001,306.501,306.503,612,591
Apr 16, 20181,310.501,311.001,291.001,295.501,295.503,465,958
Apr 13, 20181,299.501,314.501,297.501,311.001,311.003,341,073
Apr 12, 20181,292.501,300.501,289.001,296.501,296.502,573,144
Apr 11, 20181,276.001,292.501,273.001,291.001,291.006,385,689
Apr 10, 20181,305.001,311.001,274.501,281.501,281.504,567,365
Apr 09, 20181,297.501,307.501,292.501,299.501,299.503,007,701
Apr 06, 20181,289.001,303.001,280.501,296.501,296.505,126,576
Apr 05, 20181,278.001,280.001,262.001,275.001,275.004,338,461
Apr 04, 20181,270.001,270.001,252.001,265.501,265.504,939,232
Apr 03, 20181,267.001,274.001,257.501,260.501,260.504,122,793
Mar 29, 20181,307.001,312.501,275.501,276.001,276.007,671,679
Mar 28, 20181,260.501,294.001,257.001,294.001,294.004,777,719
Mar 27, 20181,238.001,264.501,232.001,264.501,264.504,298,210
Mar 26, 20181,234.501,239.001,223.001,227.501,227.502,643,690
Mar 23, 20181,207.501,242.001,207.001,231.501,231.505,057,433
Mar 22, 20181,218.001,225.501,208.501,213.001,213.002,843,288
Mar 21, 20181,215.001,227.001,209.501,223.501,223.502,809,303
Mar 20, 20181,216.501,227.001,210.001,212.001,212.003,288,260
Mar 19, 20181,238.501,238.501,211.001,219.501,219.503,860,602
Mar 16, 20181,225.501,246.501,225.501,239.001,239.009,312,540
Mar 15, 20181,223.501,233.501,222.001,229.501,229.504,331,041
Mar 14, 20181,223.001,235.501,220.001,225.001,225.003,210,077
Mar 13, 20181,233.001,253.001,218.501,222.501,222.506,016,825
Mar 12, 20181,268.001,269.501,223.501,233.501,233.506,649,814
Mar 09, 20181,247.001,264.501,245.501,257.001,257.003,612,962
Mar 08, 20181,231.001,253.001,229.001,247.501,247.504,768,643
Mar 07, 20181,200.001,235.501,192.001,232.501,232.507,354,116
Mar 06, 20181,220.001,228.501,206.001,215.001,215.005,897,034
Mar 05, 20181,214.501,217.501,205.501,215.501,215.503,373,388
Mar 02, 20181,213.001,225.501,211.001,214.001,214.005,073,665
Mar 01, 20181,224.001,231.501,210.501,221.001,221.005,423,910
Feb 28, 20181,233.001,239.501,223.501,225.001,225.006,216,511
Feb 27, 20181,254.001,260.001,239.001,241.001,241.003,707,648
Feb 26, 20181,259.501,259.501,241.501,253.501,253.504,019,720
Feb 23, 20181,236.001,257.001,227.001,251.501,251.503,808,643
Feb 22, 20181,218.001,238.001,211.501,236.001,236.004,713,308
Feb 21, 20181,210.501,221.501,203.501,219.501,219.504,276,212
Feb 20, 20181,203.501,216.001,203.501,213.001,213.004,816,186
Feb 19, 20181,201.001,205.001,194.001,201.501,201.502,238,050
Feb 16, 20181,197.001,203.501,194.501,200.001,200.003,766,179
Feb 15, 20181,194.501,196.501,180.501,188.501,188.504,117,441
Feb 14, 20181,188.001,193.501,178.001,191.001,191.007,204,178
Feb 13, 20181,182.501,187.001,176.501,185.001,185.005,592,622
Feb 12, 20181,199.501,205.501,178.001,182.001,182.003,705,386
Feb 09, 20181,200.001,202.001,182.001,189.501,189.504,815,091
Feb 08, 20181,212.001,220.501,200.501,205.501,205.505,143,744
Feb 07, 20181,203.501,223.001,192.501,219.001,219.004,368,191
Feb 06, 20181,216.501,226.501,191.501,191.501,191.508,419,024
Feb 05, 20181,252.501,267.001,239.501,239.501,239.503,645,559
Feb 02, 20181,276.001,280.001,254.501,261.501,261.503,434,007
Feb 01, 20181,312.001,322.001,276.501,276.501,276.505,126,413
Jan 31, 20181,305.001,319.001,293.501,304.501,304.508,285,033
Jan 30, 20181,298.001,300.501,290.501,290.501,290.505,393,151
Jan 29, 20181,283.501,302.501,281.001,300.001,300.004,983,225
Jan 26, 20181,268.001,287.501,264.001,281.501,281.505,249,658
Jan 25, 20181,277.501,284.501,262.501,262.501,262.503,766,152
Jan 24, 20181,295.001,298.001,279.501,279.501,279.504,382,554
Jan 23, 20181,300.001,304.501,276.501,295.001,295.005,248,448
Jan 22, 20181,292.501,301.501,290.001,296.501,296.504,038,687
Jan 19, 20181,306.501,307.001,288.501,291.001,291.004,416,898
Jan 18, 20181,320.001,325.001,296.501,300.001,300.005,151,421
Jan 18, 201828.4 Dividend
Jan 17, 20181,336.001,346.501,321.001,342.001,313.604,679,419
Jan 16, 20181,331.501,335.501,323.001,333.001,304.795,164,877
Jan 15, 20181,321.001,335.501,314.001,330.001,301.854,796,973
Jan 12, 20181,323.501,332.001,317.001,321.001,293.049,432,667
Jan 11, 20181,310.001,326.501,307.001,318.001,290.119,337,277
Jan 10, 20181,312.501,320.501,300.001,305.001,277.384,174,640
Jan 09, 20181,333.001,334.001,304.001,310.001,282.285,351,422
Jan 08, 20181,325.001,336.501,319.501,329.501,301.363,031,735
Jan 05, 20181,304.001,324.001,304.001,324.001,295.984,000,943
Jan 04, 20181,304.501,307.001,297.001,300.001,272.493,911,927
Jan 03, 20181,304.501,313.001,287.001,297.001,269.552,802,767
Jan 02, 20181,319.501,326.501,295.501,300.001,272.493,156,185
Dec 29, 20171,301.001,320.001,295.001,320.001,292.071,488,479
Dec 28, 20171,300.001,304.001,296.001,300.001,272.491,577,906
Dec 27, 20171,297.001,321.001,292.001,302.001,274.452,252,960
Dec 22, 20171,316.001,316.001,296.001,304.001,276.401,262,275
Dec 21, 20171,296.001,302.001,285.001,301.001,273.473,182,207
Dec 20, 20171,308.001,308.001,293.001,294.001,266.623,624,174
Dec 19, 20171,315.001,324.001,307.001,311.001,283.262,996,081
Dec 18, 20171,310.001,326.001,308.001,311.001,283.264,006,701
Dec 15, 20171,309.001,328.001,305.001,315.001,287.177,421,979
Dec 14, 20171,313.001,327.001,303.001,309.001,281.309,571,580
Dec 13, 20171,324.001,338.001,302.001,324.001,295.988,438,011
Dec 12, 20171,322.001,337.001,319.001,324.001,295.986,978,250
Dec 11, 20171,324.001,328.001,314.001,319.001,291.093,150,478
Dec 08, 20171,329.001,329.001,318.001,324.001,295.982,789,986
Dec 07, 20171,321.001,329.001,314.001,327.001,298.924,018,567
Dec 06, 20171,315.001,332.001,309.001,317.001,289.133,769,165
Dec 05, 20171,341.001,346.001,320.001,322.001,294.024,064,464
Dec 04, 20171,347.001,349.001,335.001,337.001,308.713,107,515
Dec 01, 20171,367.001,368.001,338.001,338.001,309.683,746,802
Nov 30, 20171,360.001,386.001,358.001,369.001,340.037,943,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...