SSE.L - SSE plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20191,316.001,323.501,304.001,311.001,311.001,788,064
Nov 19, 20191,335.001,338.501,314.501,316.001,316.002,679,742
Nov 18, 20191,305.501,347.501,302.501,336.501,336.504,198,495
Nov 15, 20191,311.001,315.001,291.501,309.001,309.002,411,932
Nov 14, 20191,315.001,324.501,305.001,306.501,306.503,875,139
Nov 13, 20191,335.001,335.001,277.501,322.001,322.005,527,683
Nov 12, 20191,265.001,292.001,265.001,290.001,290.003,225,528
Nov 11, 20191,246.501,272.001,241.001,266.001,266.003,724,350
Nov 08, 20191,241.501,258.501,241.501,250.001,250.002,893,101
Nov 07, 20191,275.001,279.501,243.501,247.501,247.503,049,419
Nov 06, 20191,280.501,280.501,259.001,276.501,276.502,680,303
Nov 05, 20191,283.001,287.501,274.501,280.001,280.002,647,555
Nov 04, 20191,291.501,293.001,278.501,281.501,281.501,981,015
Nov 01, 20191,291.001,296.001,284.501,290.501,290.503,482,547
Oct 31, 20191,285.501,296.001,280.501,283.501,283.508,324,190
Oct 30, 20191,273.501,284.001,267.501,280.501,280.503,610,668
Oct 29, 20191,293.001,296.501,251.001,271.501,271.506,846,805
Oct 28, 20191,300.501,318.851,290.501,297.001,297.003,030,868
Oct 25, 20191,313.001,319.001,296.501,301.001,301.002,159,237
Oct 24, 20191,314.501,326.501,313.501,316.001,316.002,595,655
Oct 23, 20191,320.501,325.501,308.501,322.501,322.503,272,686
Oct 22, 20191,322.501,331.001,311.001,318.501,318.503,462,343
Oct 21, 20191,307.001,327.001,303.701,310.501,310.502,938,831
Oct 18, 20191,307.501,319.001,303.001,308.501,308.502,343,431
Oct 17, 20191,306.501,325.001,300.501,313.001,313.003,838,617
Oct 16, 20191,316.501,322.501,282.001,305.501,305.505,750,789
Oct 15, 20191,296.501,320.001,289.001,314.001,314.005,624,877
Oct 14, 20191,293.501,314.001,238.001,281.501,281.505,528,531
Oct 11, 20191,241.501,314.501,237.001,309.001,309.007,632,880
Oct 10, 20191,240.501,245.501,229.741,245.501,245.503,149,417
Oct 09, 20191,245.001,254.501,240.501,243.501,243.505,608,474
Oct 08, 20191,260.001,263.501,237.501,240.001,240.004,181,013
Oct 07, 20191,247.501,260.501,245.501,257.001,257.002,442,249
Oct 04, 20191,228.501,265.001,225.501,253.001,253.009,851,799
Oct 03, 20191,216.001,237.001,210.001,230.501,230.503,269,568
Oct 02, 20191,250.001,254.001,216.501,220.001,220.0010,939,446
Oct 01, 20191,250.001,253.501,239.501,252.001,252.004,026,032
Sep 30, 20191,249.001,261.501,245.501,245.501,245.504,521,966
Sep 27, 20191,240.501,249.001,226.501,243.501,243.502,341,749
Sep 26, 20191,210.001,245.501,208.501,240.001,240.003,902,177
Sep 25, 20191,226.001,232.501,221.501,226.501,226.502,643,872
Sep 24, 20191,227.001,237.941,221.001,228.501,228.502,593,929
Sep 23, 20191,238.001,239.501,216.001,221.501,221.506,519,759
Sep 20, 20191,236.001,250.001,233.001,236.001,236.0010,677,608
Sep 19, 20191,226.001,236.001,212.501,236.001,236.007,030,946
Sep 18, 20191,210.501,228.001,210.001,228.001,228.0012,231,990
Sep 17, 20191,196.001,216.501,196.001,212.501,212.507,150,652
Sep 16, 20191,180.501,210.001,173.021,200.001,200.007,024,415
Sep 13, 20191,191.501,193.251,176.501,183.931,183.935,305,572
Sep 12, 20191,163.501,166.001,146.501,166.001,166.003,475,860
Sep 11, 20191,142.501,161.501,140.501,160.001,160.004,086,518
Sep 10, 20191,143.501,154.501,133.501,144.501,144.505,098,398
Sep 09, 20191,156.001,156.641,135.501,139.501,139.504,683,395
Sep 06, 20191,168.001,168.001,141.501,150.001,150.003,832,603
Sep 05, 20191,174.001,174.501,159.001,168.501,168.503,523,205
Sep 04, 20191,157.501,175.591,153.501,169.001,169.002,849,519
Sep 03, 20191,149.501,156.001,141.001,156.001,156.004,296,309
Sep 02, 20191,150.501,161.501,146.501,149.001,149.006,838,141
Aug 30, 20191,127.501,152.501,126.001,151.001,151.004,592,844
Aug 29, 20191,110.001,128.001,108.001,124.501,124.503,709,301
Aug 28, 20191,133.501,135.501,114.501,119.001,119.002,975,129
Aug 27, 20191,119.501,135.161,112.001,128.501,128.504,346,185
Aug 23, 20191,098.001,133.001,097.501,124.001,124.006,329,846
Aug 22, 20191,095.001,106.371,091.501,095.501,095.502,545,696
Aug 21, 20191,097.501,102.501,094.501,097.001,097.005,789,091
Aug 20, 20191,108.501,116.001,097.501,097.501,097.505,726,660
Aug 19, 20191,110.501,114.501,103.001,113.001,113.004,407,951
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...