SSE (SSE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSE

Date Open High Low Close* Volume
03/10/2022 1,525.00p 1,586.10p 1,516.50p 1,573.00p 2571581
30/09/2022 1,503.00p 1,553.46p 1,501.18p 1,527.50p 4545574
29/09/2022 1,555.00p 1,567.50p 1,496.00p 1,513.50p 3421377
28/09/2022 1,532.00p 1,595.00p 1,509.50p 1,585.00p 5537718
27/09/2022 1,678.50p 1,679.00p 1,549.00p 1,549.00p 6250637
26/09/2022 1,694.00p 1,699.50p 1,655.00p 1,671.00p 3617775
23/09/2022 1,721.00p 1,738.00p 1,672.82p 1,698.50p 2386069
22/09/2022 1,726.50p 1,741.50p 1,712.00p 1,721.00p 4183268
21/09/2022 1,705.00p 1,740.50p 1,696.50p 1,739.00p 5925540
20/09/2022 1,763.00p 1,771.00p 1,705.50p 1,707.00p 2102919
16/09/2022 1,721.00p 1,766.50p 1,721.00p 1,745.00p 4661914
15/09/2022 1,740.00p 1,747.00p 1,718.50p 1,735.50p 2551079
14/09/2022 1,793.00p 1,795.00p 1,745.50p 1,746.50p 2967100
13/09/2022 1,813.00p 1,841.00p 1,788.50p 1,793.00p 2066782
12/09/2022 1,796.50p 1,815.50p 1,792.75p 1,805.50p 1838437
09/09/2022 1,750.50p 1,801.50p 1,748.50p 1,790.00p 2509218
08/09/2022 1,753.50p 1,759.00p 1,725.94p 1,752.50p 1837377
07/09/2022 1,681.50p 1,806.00p 1,673.00p 1,753.50p 12029373
06/09/2022 1,709.00p 1,742.00p 1,674.00p 1,687.00p 2560082
05/09/2022 1,654.00p 1,701.50p 1,644.75p 1,697.00p 2308176
02/09/2022 1,657.50p 1,688.00p 1,653.00p 1,683.50p 1714285
01/09/2022 1,642.50p 1,686.50p 1,642.00p 1,664.50p 3396202
31/08/2022 1,713.50p 1,716.50p 1,641.50p 1,652.50p 4894154
30/08/2022 1,782.00p 1,800.50p 1,710.98p 1,711.00p 3911222
26/08/2022 1,841.00p 1,845.00p 1,799.83p 1,802.50p 1614071
25/08/2022 1,825.00p 1,849.51p 1,817.00p 1,822.50p 1730637
24/08/2022 1,847.00p 1,850.00p 1,830.00p 1,833.50p 1629851
23/08/2022 1,847.50p 1,866.00p 1,839.00p 1,846.00p 1293742
22/08/2022 1,839.00p 1,862.00p 1,834.65p 1,862.00p 1681486
19/08/2022 1,836.00p 1,842.00p 1,826.50p 1,841.50p 1668042
18/08/2022 1,833.00p 1,850.00p 1,824.00p 1,835.50p 1595942
17/08/2022 1,827.00p 1,835.50p 1,818.35p 1,832.50p 2491744
16/08/2022 1,811.00p 1,833.00p 1,807.00p 1,830.50p 1660052
15/08/2022 1,794.00p 1,806.50p 1,794.00p 1,806.50p 1382865
12/08/2022 1,772.50p 1,797.00p 1,771.37p 1,788.00p 1492417
11/08/2022 1,780.50p 1,794.00p 1,770.50p 1,773.50p 2451016
10/08/2022 1,814.50p 1,815.75p 1,762.00p 1,767.00p 3765974
09/08/2022 1,787.50p 1,816.00p 1,781.50p 1,810.00p 2198078
08/08/2022 1,784.50p 1,796.00p 1,774.50p 1,787.50p 2002206
05/08/2022 1,780.00p 1,789.00p 1,762.50p 1,772.50p 4267772
04/08/2022 1,770.00p 1,783.50p 1,762.00p 1,782.50p 1983235
03/08/2022 1,790.50p 1,793.00p 1,768.50p 1,770.00p 4665372
02/08/2022 1,773.00p 1,807.50p 1,767.12p 1,791.50p 5953062
01/08/2022 1,765.00p 1,795.48p 1,756.00p 1,783.50p 2425916
29/07/2022 1,749.00p 1,779.50p 1,728.50p 1,768.00p 3087618
28/07/2022 1,730.50p 1,730.50p 1,672.00p 1,726.00p 3309287
27/07/2022 1,753.50p 1,784.00p 1,748.50p 1,779.50p 2936648
26/07/2022 1,739.50p 1,755.50p 1,729.00p 1,749.00p 1710734
25/07/2022 1,719.00p 1,744.00p 1,715.50p 1,740.00p 5756807
22/07/2022 1,718.50p 1,730.50p 1,709.00p 1,727.50p 8964820
21/07/2022 1,772.50p 1,792.50p 1,712.50p 1,721.00p 6550285
20/07/2022 1,790.00p 1,798.50p 1,761.50p 1,763.50p 2408607
19/07/2022 1,784.00p 1,796.50p 1,780.00p 1,787.00p 1840018
18/07/2022 1,785.50p 1,795.00p 1,753.50p 1,795.00p 2092477
15/07/2022 1,763.50p 1,769.26p 1,744.00p 1,753.00p 2453266
14/07/2022 1,762.50p 1,770.20p 1,729.50p 1,746.00p 2143195
13/07/2022 1,768.50p 1,775.50p 1,741.50p 1,761.00p 3123931
12/07/2022 1,751.00p 1,785.50p 1,748.50p 1,777.00p 4711658
11/07/2022 1,685.50p 1,760.38p 1,680.00p 1,746.00p 2651725
08/07/2022 1,696.00p 1,725.50p 1,676.00p 1,693.50p 2220082
07/07/2022 1,709.50p 1,718.50p 1,684.50p 1,701.00p 8536975
06/07/2022 1,685.00p 1,715.00p 1,674.00p 1,697.00p 2693076
05/07/2022 1,700.50p 1,704.63p 1,656.50p 1,671.00p 2587184
04/07/2022 1,686.50p 1,708.50p 1,678.50p 1,695.50p 2193528
01/07/2022 1,612.00p 1,683.00p 1,602.00p 1,677.50p 3193103
30/06/2022 1,638.00p 1,650.00p 1,605.00p 1,616.00p 2375933
29/06/2022 1,660.50p 1,689.98p 1,629.50p 1,650.50p 2508875
28/06/2022 1,661.00p 1,671.00p 1,646.00p 1,666.00p 2864314
27/06/2022 1,656.50p 1,661.00p 1,629.50p 1,651.00p 1899417
24/06/2022 1,634.50p 1,656.00p 1,632.50p 1,649.50p 2268739
23/06/2022 1,624.00p 1,639.04p 1,610.33p 1,625.00p 1819181
22/06/2022 1,594.50p 1,639.50p 1,590.56p 1,627.50p 2919028
21/06/2022 1,623.00p 1,628.50p 1,603.00p 1,608.50p 1641975
20/06/2022 1,606.50p 1,645.54p 1,602.50p 1,619.00p 1813224
17/06/2022 1,594.50p 1,612.50p 1,578.00p 1,587.50p 5862379
16/06/2022 1,655.00p 1,665.00p 1,587.00p 1,597.50p 20294328
15/06/2022 1,652.50p 1,676.50p 1,650.00p 1,658.00p 6727661
14/06/2022 1,707.00p 1,714.60p 1,638.00p 1,641.50p 4485211
13/06/2022 1,736.50p 1,740.00p 1,689.83p 1,708.50p 5460100
10/06/2022 1,754.50p 1,765.00p 1,725.88p 1,754.50p 2233729
09/06/2022 1,765.50p 1,785.50p 1,758.50p 1,764.50p 5016418
08/06/2022 1,810.50p 1,821.50p 1,769.00p 1,774.50p 4688141
07/06/2022 1,807.00p 1,830.50p 1,799.00p 1,808.00p 2640716
06/06/2022 1,874.50p 1,874.50p 1,791.50p 1,820.00p 9338629
01/06/2022 1,782.00p 1,793.00p 1,760.50p 1,760.50p 1970684
31/05/2022 1,759.50p 1,775.00p 1,746.00p 1,772.00p 7920593
27/05/2022 1,783.50p 1,786.35p 1,720.50p 1,752.50p 2952162
26/05/2022 1,866.50p 1,871.85p 1,776.00p 1,781.50p 3561537
25/05/2022 1,819.00p 1,883.00p 1,817.00p 1,867.50p 9429788
24/05/2022 1,801.00p 1,804.50p 1,701.88p 1,766.00p 10035196
23/05/2022 1,928.50p 1,933.00p 1,908.00p 1,916.50p 2217493
20/05/2022 1,905.50p 1,925.50p 1,896.00p 1,912.50p 2925848
19/05/2022 1,900.00p 1,916.00p 1,883.50p 1,895.50p 3313721
18/05/2022 1,892.00p 1,935.50p 1,885.50p 1,920.00p 7061468
17/05/2022 1,877.00p 1,899.50p 1,872.50p 1,880.50p 4188870
16/05/2022 1,849.50p 1,875.77p 1,848.00p 1,869.00p 2242593
13/05/2022 1,824.50p 1,851.00p 1,822.00p 1,851.00p 6833774
12/05/2022 1,846.00p 1,859.00p 1,815.50p 1,821.50p 1871796
11/05/2022 1,831.00p 1,841.00p 1,798.97p 1,841.00p 2829928
10/05/2022 1,813.00p 1,826.94p 1,796.00p 1,821.00p 1724053
09/05/2022 1,829.50p 1,838.50p 1,802.50p 1,804.50p 1529637
06/05/2022 1,866.00p 1,870.55p 1,820.23p 1,828.00p 3318109
05/05/2022 1,852.00p 1,890.00p 1,844.04p 1,865.00p 1591027
04/05/2022 1,851.00p 1,851.00p 1,820.00p 1,844.00p 2580169
03/05/2022 1,836.50p 1,865.00p 1,832.50p 1,854.50p 3076139
29/04/2022 1,860.00p 1,869.43p 1,843.75p 1,868.50p 2556560
28/04/2022 1,846.00p 1,869.00p 1,834.50p 1,856.00p 2105160
27/04/2022 1,824.50p 1,853.00p 1,808.50p 1,846.00p 7681605
26/04/2022 1,849.00p 1,866.00p 1,838.50p 1,827.50p 1098581
25/04/2022 1,808.50p 1,839.50p 1,805.00p 1,827.50p 2239128
22/04/2022 1,801.50p 1,844.00p 1,799.50p 1,828.00p 26116014
21/04/2022 1,821.00p 1,830.50p 1,804.50p 1,814.00p 3936636
20/04/2022 1,788.50p 1,848.20p 1,772.00p 1,826.50p 10697969
19/04/2022 1,780.00p 1,791.50p 1,758.02p 1,785.00p 5201430
14/04/2022 1,780.50p 1,794.50p 1,760.50p 1,792.50p 4001311
13/04/2022 1,768.00p 1,800.50p 1,763.00p 1,789.50p 2324706
12/04/2022 1,787.00p 1,787.00p 1,757.00p 1,783.50p 2453791
11/04/2022 1,772.50p 1,796.50p 1,739.00p 1,796.50p 3586325
08/04/2022 1,802.00p 1,822.96p 1,797.50p 1,817.00p 2501771
07/04/2022 1,805.50p 1,825.50p 1,790.50p 1,791.00p 1927889
06/04/2022 1,792.00p 1,807.50p 1,782.50p 1,805.50p 3510858
05/04/2022 1,741.00p 1,797.00p 1,735.00p 1,797.00p 2819173
04/04/2022 1,735.50p 1,755.50p 1,727.00p 1,736.00p 1192762
01/04/2022 1,749.00p 1,756.50p 1,731.00p 1,732.50p 1537450
31/03/2022 1,756.00p 1,764.50p 1,737.00p 1,748.50p 2322230
30/03/2022 1,711.50p 1,750.50p 1,707.00p 1,750.50p 3010369
29/03/2022 1,710.00p 1,720.00p 1,696.50p 1,708.50p 2780390
28/03/2022 1,684.00p 1,698.00p 1,673.00p 1,691.50p 1454984
25/03/2022 1,672.50p 1,685.00p 1,658.50p 1,675.00p 3148196
24/03/2022 1,673.50p 1,694.80p 1,663.00p 1,674.50p 1784703
23/03/2022 1,707.50p 1,710.00p 1,660.50p 1,670.00p 1962034
22/03/2022 1,682.50p 1,701.50p 1,676.00p 1,700.00p 5646799
21/03/2022 1,684.50p 1,694.82p 1,668.50p 1,672.50p 2712217
18/03/2022 1,676.50p 1,688.00p 1,665.50p 1,688.00p 11611913
17/03/2022 1,662.00p 1,681.00p 1,643.59p 1,681.00p 2394827
16/03/2022 1,686.50p 1,689.50p 1,650.00p 1,651.00p 4729790
15/03/2022 1,650.50p 1,679.50p 1,643.00p 1,677.00p 2253922
14/03/2022 1,655.50p 1,670.00p 1,645.00p 1,657.50p 1877342
11/03/2022 1,676.50p 1,692.00p 1,648.00p 1,648.00p 2596182
10/03/2022 1,682.00p 1,693.50p 1,643.00p 1,672.00p 5523012
09/03/2022 1,655.50p 1,681.00p 1,637.00p 1,681.00p 7615945
08/03/2022 1,561.00p 1,635.50p 1,561.00p 1,608.00p 3654548
07/03/2022 1,572.50p 1,609.50p 1,525.50p 1,593.00p 3388724
04/03/2022 1,575.00p 1,602.00p 1,554.59p 1,595.00p 5427836
03/03/2022 1,611.50p 1,623.00p 1,557.00p 1,565.50p 3213046
02/03/2022 1,641.50p 1,667.50p 1,607.00p 1,620.00p 3615425
01/03/2022 1,700.00p 1,701.10p 1,629.50p 1,633.50p 5025173
28/02/2022 1,659.00p 1,711.00p 1,594.50p 1,704.50p 8728195
25/02/2022 1,594.50p 1,683.95p 1,592.00p 1,675.00p 4870045
24/02/2022 1,577.00p 1,614.00p 1,567.02p 1,584.00p 4720028
23/02/2022 1,589.50p 1,623.00p 1,589.50p 1,611.00p 2130023
22/02/2022 1,586.00p 1,601.00p 1,571.50p 1,582.50p 2513991
21/02/2022 1,618.00p 1,622.50p 1,597.00p 1,597.00p 1373917
18/02/2022 1,610.00p 1,636.00p 1,606.76p 1,612.00p 3783677
17/02/2022 1,585.50p 1,608.00p 1,582.78p 1,605.50p 4392376
16/02/2022 1,554.00p 1,584.00p 1,549.00p 1,584.00p 6788445
15/02/2022 1,526.50p 1,562.50p 1,523.00p 1,554.50p 2199953
14/02/2022 1,530.00p 1,535.70p 1,510.00p 1,525.00p 2658189
11/02/2022 1,544.00p 1,556.77p 1,531.00p 1,547.00p 2209202
10/02/2022 1,575.50p 1,584.00p 1,547.50p 1,555.00p 2531239
09/02/2022 1,555.00p 1,581.27p 1,554.00p 1,567.50p 5251766
08/02/2022 1,560.00p 1,585.00p 1,540.00p 1,549.00p 3954178
07/02/2022 1,566.00p 1,571.00p 1,550.00p 1,551.50p 1866819
04/02/2022 1,598.00p 1,599.59p 1,553.00p 1,558.50p 1929820
03/02/2022 1,602.50p 1,614.00p 1,588.00p 1,590.50p 3495301
02/02/2022 1,593.50p 1,611.12p 1,586.50p 1,607.00p 1889461
01/02/2022 1,587.50p 1,609.50p 1,587.50p 1,589.00p 3768619
31/01/2022 1,579.00p 1,586.19p 1,570.00p 1,582.50p 1907191
28/01/2022 1,563.00p 1,578.50p 1,558.31p 1,578.50p 3476768
27/01/2022 1,528.00p 1,576.50p 1,520.00p 1,571.50p 1447123
26/01/2022 1,549.50p 1,554.69p 1,535.50p 1,540.50p 1720159
25/01/2022 1,550.00p 1,554.69p 1,534.00p 1,537.00p 2165935
24/01/2022 1,554.50p 1,558.00p 1,529.00p 1,537.50p 15309563
21/01/2022 1,582.50p 1,583.50p 1,558.50p 1,561.50p 3507866
20/01/2022 1,575.00p 1,586.50p 1,570.00p 1,585.50p 2164757
19/01/2022 1,562.00p 1,575.00p 1,553.50p 1,567.50p 1987510
18/01/2022 1,576.00p 1,581.50p 1,566.50p 1,578.50p 3189979
17/01/2022 1,580.00p 1,593.00p 1,577.50p 1,583.00p 8027103
14/01/2022 1,581.00p 1,593.50p 1,576.00p 1,576.50p 2042368
13/01/2022 1,586.50p 1,599.00p 1,579.00p 1,588.50p 1900101
12/01/2022 1,618.00p 1,625.50p 1,600.63p 1,610.00p 2431472
10/01/2022 1,649.50p 1,649.50p 1,626.50p 1,638.50p 1324532
07/01/2022 1,632.00p 1,644.78p 1,624.00p 1,634.00p 2992763
06/01/2022 1,629.00p 1,645.50p 1,620.00p 1,625.00p 7981261
05/01/2022 1,658.00p 1,661.50p 1,642.50p 1,643.50p 3353439
04/01/2022 1,666.00p 1,684.50p 1,650.50p 1,664.00p 5736866
03/01/2022 1,643.50p 1,649.00p 1,630.00p 1,649.00p 834468
31/12/2021 1,643.50p 1,649.00p 1,630.00p 1,649.00p 834468
30/12/2021 1,667.50p 1,678.50p 1,653.50p 1,653.50p 921306
29/12/2021 1,654.00p 1,672.50p 1,642.50p 1,672.00p 2294744
28/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 259517
27/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 259517
24/12/2021 1,634.50p 1,641.00p 1,634.50p 1,635.00p 249517
23/12/2021 1,639.00p 1,641.50p 1,627.50p 1,634.00p 2001855
22/12/2021 1,634.00p 1,641.50p 1,613.25p 1,637.50p 1143931
21/12/2021 1,640.00p 1,641.00p 1,620.50p 1,634.00p 1372210
20/12/2021 1,590.50p 1,622.50p 1,583.00p 1,622.50p 2529333
17/12/2021 1,591.00p 1,611.50p 1,581.50p 1,609.00p 5599481
16/12/2021 1,631.50p 1,633.00p 1,585.25p 1,592.00p 3804930
15/12/2021 1,585.00p 1,613.00p 1,576.00p 1,613.00p 1993880

*Close Price adjusted for both dividends and splits