Skip to main content
logo
SSE plc (LON:SSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,179.00
-16.00 (-0.73%)
At close: Dec 31, 2025

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,194.002,198.002,179.002,179.002,179.00-0.73%809,761
Dec 30, 20252,173.002,199.002,160.202,195.002,195.001.11%1,404,207
Dec 29, 20252,157.002,174.002,146.002,171.002,171.000.74%1,446,770
Dec 24, 20252,161.002,165.002,152.002,155.002,155.00-0.19%205,028
Dec 23, 20252,152.002,166.002,145.002,159.002,159.000.56%1,192,156
Dec 22, 20252,149.002,164.002,137.002,147.002,147.00-0.97%1,248,524
Dec 19, 20252,171.002,175.002,155.002,168.002,168.000.79%4,615,025
Dec 18, 20252,161.002,172.002,149.002,151.002,151.00-0.23%2,139,630
Dec 17, 20252,147.002,191.002,142.002,156.002,156.001.41%3,665,149
Dec 16, 20252,141.002,148.002,122.002,126.002,126.00-0.47%2,644,809
Dec 15, 20252,123.002,141.002,111.002,136.002,136.001.33%3,974,230
Dec 12, 20252,096.002,122.002,092.002,108.002,108.000.96%3,588,520
Dec 11, 20252,091.002,100.002,076.002,088.002,088.00-0.19%3,817,652
Dec 10, 20252,128.002,140.002,091.002,092.002,092.00-2.24%3,367,320
Dec 9, 20252,155.002,158.002,136.002,140.002,140.00-0.33%1,856,252
Dec 8, 20252,150.002,157.002,142.002,147.002,147.00-0.74%2,166,311
Dec 5, 20252,181.002,197.002,163.002,163.002,163.00-1.19%3,637,782
Dec 4, 20252,210.002,211.002,165.002,189.002,189.00-1.71%2,519,888
Dec 3, 20252,230.002,240.002,198.002,227.002,205.60-2,099,386
Dec 2, 20252,220.002,241.002,207.002,227.002,205.600.95%4,591,229
Dec 1, 20252,163.002,212.832,158.002,206.002,184.800.36%5,025,662
Nov 28, 20252,210.002,221.002,171.002,198.002,176.88-0.18%3,630,872
Nov 27, 20252,189.002,205.002,165.002,202.002,180.840.46%3,162,857
Nov 26, 20252,149.002,193.002,102.002,192.002,170.941.91%7,205,840
Nov 25, 20252,134.002,160.002,118.002,151.002,130.331.08%2,781,714
Nov 24, 20252,181.002,188.032,127.792,128.002,107.55-2.21%18,540,590
Nov 21, 20252,183.002,191.002,165.002,176.002,155.09-0.46%7,365,650
Nov 20, 20252,200.002,242.002,186.002,186.002,164.99-0.32%5,532,950
Nov 19, 20252,230.002,239.002,193.002,193.002,171.93-1.48%5,435,146
Nov 18, 20252,236.002,255.002,200.002,226.002,204.61-1.11%4,159,925
Nov 17, 20252,230.002,279.002,223.542,251.002,229.371.08%14,408,360
Nov 14, 20252,227.002,250.002,204.002,227.002,205.60-1.59%5,552,524
Nov 13, 20252,250.002,304.002,050.002,263.002,241.25-1.91%10,924,450
Nov 12, 20252,170.002,307.002,139.002,307.002,284.8316.84%9,950,223
Nov 11, 20251,971.502,009.001,944.001,974.501,955.531.62%3,669,625
Nov 10, 20251,872.001,957.001,843.001,943.001,924.333.99%3,512,241
Nov 7, 20251,899.501,917.501,862.001,868.501,850.54-1.76%2,280,606
Nov 6, 20251,907.501,927.001,888.501,902.001,883.720.79%2,718,696
Nov 5, 20251,889.501,896.501,859.451,887.001,868.87-0.05%3,617,693
Nov 4, 20251,897.001,905.501,870.501,888.001,869.86-0.66%2,396,662
Nov 3, 20251,915.001,918.501,892.001,900.501,882.24-0.81%1,953,292
Oct 31, 20251,918.501,930.001,913.501,916.001,897.59-0.44%1,870,316
Oct 30, 20251,898.001,931.501,891.001,924.501,906.011.29%3,697,966
Oct 29, 20251,880.501,902.501,868.001,900.001,881.740.56%2,719,050
Oct 28, 20251,891.001,901.001,858.001,889.501,871.340.32%2,209,856
Oct 27, 20251,901.001,908.001,862.501,883.501,865.40-1.02%1,990,692
Oct 24, 20251,910.001,910.501,866.501,903.001,884.71-0.29%3,166,772
Oct 23, 20251,896.001,915.001,888.001,908.501,890.160.24%1,652,941
Oct 22, 20251,900.001,921.501,896.001,904.001,885.700.55%2,287,549
Oct 21, 20251,871.501,898.001,871.501,893.501,875.301.18%2,799,220