U.S. Markets closed

SSE plc (SSE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,425.00+11.00 (+0.78%)
At close: 4:35PM BST
People also watch
NG.LCNA.LUU.LRDSB.LSVT.L
DateOpenHighLowClose*Adj Close**Volume
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, 20171,418.001,440.001,417.001,437.001,437.003,242,459
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
Jul 27, 20171,396.001,402.001,373.251,380.001,380.006,781,222
Jul 27, 201763.9 Dividend
Jul 26, 20171,462.001,469.001,456.001,460.001,396.106,023,077
Jul 25, 20171,460.001,468.001,452.001,457.001,393.234,213,606
Jul 24, 20171,477.001,477.001,444.001,453.001,389.414,622,708
Jul 21, 20171,477.001,482.001,467.001,473.001,408.532,810,010
Jul 20, 20171,459.001,479.001,459.001,477.001,412.363,755,630
Jul 19, 20171,477.001,479.001,468.001,471.001,406.623,111,931
Jul 18, 20171,480.001,483.001,470.751,474.001,409.493,313,707
Jul 17, 20171,477.001,484.001,472.001,481.001,416.182,346,212
Jul 14, 20171,484.001,485.001,466.001,474.001,409.492,866,416
Jul 13, 20171,485.001,488.001,474.801,480.001,415.224,501,412
Jul 12, 20171,474.001,489.311,472.001,480.001,415.223,796,678
Jul 11, 20171,471.001,484.001,458.001,472.001,407.572,913,868
Jul 10, 20171,482.001,486.001,469.001,470.001,405.662,694,001
Jul 07, 20171,461.001,484.001,453.001,474.001,409.493,666,197
Jul 06, 20171,454.001,455.751,438.001,453.001,389.413,493,063
Jul 05, 20171,466.001,470.001,448.001,450.001,386.542,466,793
Jul 04, 20171,462.001,472.801,455.001,461.001,397.062,155,247
Jul 03, 20171,451.001,472.001,451.001,465.001,400.883,924,355
Jun 30, 20171,471.001,473.001,449.801,453.001,389.41502,330
Jun 29, 20171,478.001,483.001,464.501,472.001,407.57382,252
Jun 28, 20171,486.001,496.801,473.001,477.001,412.36430,692
Jun 27, 20171,502.001,508.051,482.201,502.001,436.262,259,176
Jun 26, 20171,510.001,511.041,501.001,506.111,440.192,057,106
Jun 23, 20171,500.001,511.001,494.001,508.001,442.00633,888
Jun 22, 20171,488.001,504.711,470.001,496.001,430.521,513,022
Jun 21, 20171,500.001,502.001,476.261,487.001,421.921,189,015
Jun 20, 20171,472.001,486.001,471.001,475.001,410.44398,398
Jun 19, 20171,482.001,482.571,466.001,470.001,405.664,293,366
Jun 16, 20171,479.001,483.001,466.951,470.001,405.667,510,889
Jun 15, 20171,489.001,489.001,465.901,471.001,406.625,938,239
Jun 14, 20171,499.001,504.001,489.001,489.001,423.837,267,534
Jun 13, 20171,499.001,505.001,488.001,490.001,424.792,505,756
Jun 12, 20171,493.001,502.001,489.001,495.001,429.572,998,336
Jun 09, 20171,514.001,535.001,492.001,495.001,429.574,397,504
Jun 08, 20171,479.001,498.001,477.001,492.001,426.705,259,482
Jun 07, 20171,485.001,497.501,475.001,477.001,412.364,127,288
Jun 06, 20171,479.001,494.001,472.201,485.001,420.013,564,085
Jun 05, 20171,486.001,516.001,480.001,480.001,415.222,157,075
Jun 02, 20171,516.001,516.001,484.631,485.001,420.012,905,138
Jun 01, 20171,511.001,516.001,504.621,507.001,441.042,865,732
May 31, 20171,521.001,521.001,499.631,505.001,439.136,742,601
May 30, 20171,519.001,526.001,512.001,515.001,448.692,933,220
May 26, 20171,535.001,537.001,516.221,519.001,452.523,654,575
May 25, 20171,548.001,549.381,524.001,536.001,468.773,119,488
May 24, 20171,550.001,554.001,525.581,543.001,475.473,818,904
May 23, 20171,532.001,553.501,530.001,551.001,483.123,501,664
May 22, 20171,512.001,535.291,491.231,534.001,466.863,566,855
May 19, 20171,496.001,510.001,487.001,509.001,442.964,405,577
May 18, 20171,471.001,505.501,462.001,492.001,426.707,201,031
May 17, 20171,454.001,471.001,432.001,468.001,403.755,364,346
May 16, 20171,442.001,453.001,433.001,451.001,387.493,965,648
May 15, 20171,438.001,446.001,429.001,444.001,380.804,212,904
May 12, 20171,450.001,455.001,432.291,444.001,380.803,599,463
May 11, 20171,460.001,466.001,440.001,449.001,385.585,212,437
May 10, 20171,433.001,464.151,431.001,464.001,399.924,690,468
May 09, 20171,419.001,459.671,400.501,431.001,368.376,106,326
May 08, 20171,436.001,466.001,425.001,449.001,385.585,478,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...