SSE.L - SSE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191,125.501,132.001,116.001,122.001,122.003,100,843
Jun 13, 20191,120.501,131.001,117.501,126.001,126.003,132,280
Jun 12, 20191,122.001,128.001,116.501,124.001,124.004,131,228
Jun 11, 20191,118.501,122.001,109.501,122.001,122.002,898,703
Jun 10, 20191,120.501,128.001,107.001,120.001,120.002,136,837
Jun 07, 20191,110.501,130.001,107.001,120.501,120.503,419,966
Jun 06, 20191,094.001,109.001,093.001,108.501,108.503,630,411
Jun 05, 20191,089.001,096.501,081.501,096.501,096.503,311,314
Jun 04, 20191,082.001,088.501,077.501,088.001,088.003,329,038
Jun 03, 20191,082.001,091.501,071.001,082.001,082.004,348,952
May 31, 20191,052.001,083.501,050.001,078.501,078.507,446,682
May 30, 20191,038.501,053.501,038.501,049.001,049.004,802,051
May 29, 20191,036.001,047.001,031.001,042.501,042.503,653,788
May 28, 20191,042.001,046.501,029.001,041.001,041.005,200,773
May 24, 20191,018.001,039.001,010.501,038.001,038.005,993,156
May 23, 20191,007.001,014.50997.801,012.501,012.506,459,225
May 22, 20191,015.001,044.501,006.501,008.001,008.006,307,777
May 21, 20191,039.501,053.001,025.501,045.001,045.003,741,754
May 20, 20191,038.501,047.501,028.001,039.501,039.503,508,040
May 17, 20191,047.501,062.501,030.001,041.001,041.006,399,138
May 16, 20191,076.001,086.001,058.001,063.001,063.005,948,494
May 15, 20191,100.001,103.001,076.001,083.001,083.006,284,989
May 14, 20191,116.501,119.501,108.001,111.001,111.003,368,104
May 13, 20191,117.501,122.501,109.001,115.001,115.003,390,667
May 10, 20191,121.001,124.501,109.001,112.501,112.502,854,576
May 09, 20191,120.001,126.501,116.001,116.001,116.003,137,900
May 08, 20191,151.001,152.501,121.501,121.501,121.504,784,906
May 07, 20191,156.001,162.501,140.501,156.001,156.007,541,443
May 03, 20191,134.501,145.001,127.001,145.001,145.002,790,121
May 02, 20191,135.501,147.001,130.001,130.501,130.502,484,479
May 01, 20191,149.001,155.501,141.001,143.501,143.50843,076
Apr 30, 20191,143.001,151.001,139.501,144.501,144.501,883,846
Apr 29, 20191,146.501,155.001,144.501,144.501,144.502,394,499
Apr 26, 20191,145.001,152.001,136.501,152.001,152.002,906,562
Apr 25, 20191,139.501,143.001,125.501,140.501,140.503,358,637
Apr 24, 20191,131.501,138.501,118.001,135.501,135.502,503,024
Apr 23, 20191,121.501,133.001,119.001,129.001,129.001,797,088
Apr 18, 20191,124.001,131.501,115.501,124.001,124.002,016,991
Apr 17, 20191,131.501,135.001,115.001,127.001,127.003,119,396
Apr 16, 20191,136.001,142.001,132.001,135.001,135.002,319,590
Apr 15, 20191,138.501,140.501,134.501,137.001,137.001,417,878
Apr 12, 20191,148.501,149.501,132.001,134.001,134.005,368,166
Apr 11, 20191,148.001,152.001,135.001,145.001,145.002,454,869
Apr 10, 20191,148.001,151.501,144.501,147.001,147.002,329,561
Apr 09, 20191,152.001,154.501,143.001,146.001,146.002,868,646
Apr 08, 20191,154.501,163.001,152.501,153.501,153.505,339,389
Apr 05, 20191,170.001,172.501,147.501,156.001,156.005,148,835
Apr 04, 20191,163.501,176.001,162.501,168.501,168.508,986,414
Apr 03, 20191,191.501,191.501,163.501,166.001,166.005,333,428
Apr 02, 20191,160.001,184.501,159.501,178.001,178.004,799,022
Apr 01, 20191,184.001,190.001,149.001,155.001,155.005,648,005
Mar 29, 20191,211.001,211.001,186.001,187.001,187.006,367,169
Mar 28, 20191,214.501,225.501,201.501,203.001,203.003,172,346
Mar 27, 20191,228.001,228.001,205.001,220.001,220.002,494,746
Mar 26, 20191,216.501,227.501,215.501,222.001,222.002,290,614
Mar 25, 20191,218.001,227.001,213.001,217.501,217.502,627,685
Mar 22, 20191,233.001,239.001,221.001,222.501,222.503,617,768
Mar 21, 20191,221.001,235.501,214.001,232.501,232.503,420,037
Mar 20, 20191,225.001,236.501,221.001,221.001,221.003,308,094
Mar 19, 20191,223.001,233.001,217.501,227.501,227.501,948,465
Mar 18, 20191,208.001,226.501,206.001,225.001,225.002,450,742
Mar 15, 20191,202.501,222.001,197.501,207.501,207.505,404,051
Mar 14, 20191,199.001,208.001,194.001,201.001,201.002,070,990
Mar 13, 20191,201.001,214.001,197.501,200.501,200.502,585,235
Mar 12, 20191,212.001,213.501,196.001,203.001,203.003,296,566
Mar 11, 20191,205.001,216.501,202.001,205.001,205.002,033,885
Mar 08, 20191,207.001,213.501,198.501,201.501,201.502,540,210
Mar 07, 20191,202.001,213.501,199.501,212.001,212.001,846,448
Mar 06, 20191,205.501,211.001,196.001,204.001,204.002,116,112
Mar 05, 20191,204.001,211.501,199.001,208.001,208.002,474,670
Mar 04, 20191,213.501,213.501,196.001,202.001,202.001,680,622
Mar 01, 20191,195.001,205.501,190.001,204.001,204.003,144,707
Feb 28, 20191,193.001,197.501,186.501,188.501,188.505,104,934
Feb 27, 20191,184.501,201.501,184.501,199.001,199.005,193,982
Feb 26, 20191,183.501,194.001,179.501,189.001,189.002,280,513
Feb 25, 20191,182.001,188.501,178.001,184.501,184.503,272,463
Feb 22, 20191,186.001,190.001,181.001,182.001,182.002,660,906
Feb 21, 20191,197.001,197.001,171.001,189.501,189.503,235,799
Feb 20, 20191,197.501,213.001,190.501,190.501,190.504,406,710
Feb 19, 20191,203.501,215.001,198.001,201.001,201.002,239,055
Feb 18, 20191,195.001,209.001,189.501,202.001,202.002,006,641
Feb 15, 20191,200.501,200.501,187.001,198.501,198.502,986,807
Feb 14, 20191,195.001,204.501,190.001,197.501,197.502,475,943
Feb 13, 20191,189.501,195.001,175.001,194.001,194.004,221,460
Feb 12, 20191,181.501,194.501,176.501,192.001,192.003,036,434
Feb 11, 20191,173.001,182.501,169.501,174.001,174.002,677,181
Feb 08, 20191,155.001,179.501,148.501,171.001,171.009,908,821
Feb 07, 20191,182.001,186.501,168.001,173.501,173.503,571,371
Feb 06, 20191,193.001,194.501,183.001,184.501,184.503,215,846
Feb 05, 20191,179.001,196.501,179.001,196.501,196.503,418,138
Feb 04, 20191,176.501,184.501,169.501,181.501,181.504,669,702
Feb 01, 20191,177.501,189.001,161.001,180.501,180.502,955,163
Jan 31, 20191,158.001,182.001,155.001,170.001,170.005,085,132
Jan 30, 20191,151.501,169.501,149.001,158.001,158.004,629,510
Jan 29, 20191,134.001,154.001,127.501,152.001,152.003,758,744
Jan 28, 20191,129.501,136.001,123.001,128.001,128.002,981,360
Jan 25, 20191,132.001,137.501,124.001,129.501,129.502,974,377
Jan 24, 20191,123.001,135.001,116.001,129.501,129.504,071,621
Jan 23, 20191,127.501,137.001,122.501,125.501,125.502,828,561
Jan 22, 20191,126.001,139.001,122.501,123.001,123.002,546,713
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...