SSE.L - SSE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191,110.501,114.501,103.001,113.001,113.003,228,481
Aug 16, 20191,118.001,122.501,104.901,107.001,107.003,182,908
Aug 15, 20191,109.501,113.931,102.501,104.001,104.004,247,021
Aug 14, 20191,117.501,121.501,108.001,110.001,110.003,757,291
Aug 13, 20191,109.001,122.001,106.501,118.501,118.503,389,076
Aug 12, 20191,093.001,111.001,090.501,109.501,109.503,880,289
Aug 09, 20191,087.501,099.001,086.001,094.501,094.507,158,874
Aug 08, 20191,090.001,093.001,080.501,092.001,092.002,947,277
Aug 07, 20191,074.501,089.001,072.001,083.501,083.503,775,231
Aug 06, 20191,074.001,078.001,067.501,074.001,074.004,795,405
Aug 05, 20191,095.001,158.201,078.001,080.001,080.006,308,511
Aug 02, 20191,096.001,103.501,092.501,097.501,097.505,196,363
Aug 01, 20191,097.001,103.501,092.001,101.001,101.008,074,335
Jul 31, 20191,094.001,105.101,089.501,100.501,100.5010,836,725
Jul 30, 20191,113.501,114.001,098.501,098.501,098.504,096,942
Jul 29, 20191,092.001,121.001,092.001,109.001,109.009,487,944
Jul 26, 20191,083.001,095.001,080.001,093.501,093.505,074,675
Jul 25, 20191,104.501,104.501,079.001,079.501,079.507,868,118
Jul 25, 201968.2 Dividend
Jul 24, 20191,161.501,165.501,155.001,165.001,096.804,489,578
Jul 23, 20191,158.501,165.501,154.001,155.001,087.395,123,065
Jul 22, 20191,158.001,163.501,150.501,155.001,087.393,495,839
Jul 19, 20191,170.501,172.501,151.001,159.001,091.153,498,623
Jul 18, 20191,154.001,178.501,152.001,164.001,095.867,608,194
Jul 17, 20191,155.001,157.001,146.501,153.001,085.503,988,734
Jul 16, 20191,156.001,163.501,150.501,151.501,084.092,350,883
Jul 15, 20191,143.001,157.501,136.501,153.001,085.502,252,615
Jul 12, 20191,151.001,152.501,136.001,144.001,077.032,560,566
Jul 11, 20191,145.501,159.001,144.001,147.501,080.323,088,501
Jul 10, 20191,146.001,151.001,137.001,143.501,076.561,966,919
Jul 09, 20191,143.501,155.501,142.501,146.501,079.382,306,707
Jul 08, 20191,152.001,157.001,141.501,143.001,076.094,846,707
Jul 05, 20191,164.501,171.001,150.501,150.501,083.153,279,173
Jul 04, 20191,162.501,168.501,156.001,163.001,094.922,273,660
Jul 03, 20191,166.001,173.501,157.001,157.001,089.274,390,412
Jul 02, 20191,141.501,161.501,136.001,157.001,089.273,044,663
Jul 01, 20191,133.501,139.501,126.001,136.001,069.502,871,910
Jun 28, 20191,110.501,122.501,109.001,122.001,056.323,651,643
Jun 27, 20191,116.501,119.001,111.001,114.501,049.263,850,581
Jun 26, 20191,124.001,125.501,114.501,116.001,050.672,306,900
Jun 25, 20191,107.501,129.501,105.001,122.001,056.322,909,003
Jun 24, 20191,113.001,114.501,099.501,109.501,044.553,596,018
Jun 21, 20191,114.501,122.501,110.501,111.501,046.4310,018,600
Jun 20, 20191,119.501,127.501,109.001,113.501,048.313,281,067
Jun 19, 20191,127.001,127.001,112.001,116.501,051.143,208,202
Jun 18, 20191,110.501,133.001,101.501,126.001,060.085,135,532
Jun 17, 20191,130.001,131.001,105.501,105.501,040.784,684,729
Jun 14, 20191,125.501,132.001,116.001,122.001,056.323,100,843
Jun 13, 20191,120.501,131.001,117.501,126.001,060.083,132,280
Jun 12, 20191,122.001,128.001,116.501,124.001,058.204,131,228
Jun 11, 20191,118.501,122.001,109.501,122.001,056.322,898,703
Jun 10, 20191,120.501,128.001,107.001,120.001,054.432,136,837
Jun 07, 20191,110.501,130.001,107.001,120.501,054.913,419,966
Jun 06, 20191,094.001,109.001,093.001,108.501,043.613,630,411
Jun 05, 20191,089.001,096.501,081.501,096.501,032.313,311,314
Jun 04, 20191,082.001,088.501,077.501,088.001,024.313,329,038
Jun 03, 20191,082.001,091.501,071.001,082.001,018.664,348,952
May 31, 20191,052.001,083.501,050.001,078.501,015.367,446,682
May 30, 20191,038.501,053.501,038.501,049.00987.594,802,051
May 29, 20191,036.001,047.001,031.001,042.50981.473,653,788
May 28, 20191,042.001,046.501,029.001,041.00980.065,200,773
May 24, 20191,018.001,039.001,010.501,038.00977.235,993,156
May 23, 20191,007.001,014.50997.801,012.50953.236,459,225
May 22, 20191,015.001,044.501,006.501,008.00948.996,307,777
May 21, 20191,039.501,053.001,025.501,045.00983.823,741,754
May 20, 20191,038.501,047.501,028.001,039.50978.653,508,040
May 17, 20191,047.501,062.501,030.001,041.00980.066,399,138
May 16, 20191,076.001,086.001,058.001,063.001,000.775,948,494
May 15, 20191,100.001,103.001,076.001,083.001,019.606,284,989
May 14, 20191,116.501,119.501,108.001,111.001,045.963,368,104
May 13, 20191,117.501,122.501,109.001,115.001,049.733,390,667
May 10, 20191,121.001,124.501,109.001,112.501,047.372,854,576
May 09, 20191,120.001,126.501,116.001,116.001,050.673,137,900
May 08, 20191,151.001,152.501,121.501,121.501,055.854,784,906
May 07, 20191,156.001,162.501,140.501,156.001,088.337,541,443
May 03, 20191,134.501,145.001,127.001,145.001,077.972,790,121
May 02, 20191,135.501,147.001,130.001,130.501,064.322,484,479
May 01, 20191,149.001,155.501,141.001,143.501,076.56843,076
Apr 30, 20191,143.001,151.001,139.501,144.501,077.501,883,846
Apr 29, 20191,146.501,155.001,144.501,144.501,077.502,394,499
Apr 26, 20191,145.001,152.001,136.501,152.001,084.562,906,562
Apr 25, 20191,139.501,143.001,125.501,140.501,073.733,358,637
Apr 24, 20191,131.501,138.501,118.001,135.501,069.032,503,024
Apr 23, 20191,121.501,133.001,119.001,129.001,062.911,797,088
Apr 18, 20191,124.001,131.501,115.501,124.001,058.202,016,991
Apr 17, 20191,131.501,135.001,115.001,127.001,061.023,119,396
Apr 16, 20191,136.001,142.001,132.001,135.001,068.562,319,590
Apr 15, 20191,138.501,140.501,134.501,137.001,070.441,417,878
Apr 12, 20191,148.501,149.501,132.001,134.001,067.615,368,166
Apr 11, 20191,148.001,152.001,135.001,145.001,077.972,454,869
Apr 10, 20191,148.001,151.501,144.501,147.001,079.852,329,561
Apr 09, 20191,152.001,154.501,143.001,146.001,078.912,868,646
Apr 08, 20191,154.501,163.001,152.501,153.501,085.975,339,389
Apr 05, 20191,170.001,172.501,147.501,156.001,088.335,148,835
Apr 04, 20191,163.501,176.001,162.501,168.501,100.108,986,414
Apr 03, 20191,191.501,191.501,163.501,166.001,097.745,333,428
Apr 02, 20191,160.001,184.501,159.501,178.001,109.044,799,022
Apr 01, 20191,184.001,190.001,149.001,155.001,087.395,648,005
Mar 29, 20191,211.001,211.001,186.001,187.001,117.516,367,169
Mar 28, 20191,214.501,225.501,201.501,203.001,132.583,172,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...