Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

SSE plc (SSE.L)

1,691.50
-15.50
(-0.91%)
At close: May 2 at 5:27:17 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,689.501,698.501,674.501,691.501,691.502,692,769
May 1, 20251,691.001,713.001,675.501,707.001,707.001,827,992
Apr 30, 20251,644.501,701.501,644.501,692.001,692.003,990,164
Apr 29, 20251,639.501,653.001,625.001,644.001,644.001,433,187
Apr 28, 20251,622.501,635.001,615.501,621.501,621.501,600,615
Apr 25, 20251,622.501,630.001,610.501,616.001,616.001,197,288
Apr 24, 20251,601.501,627.001,598.501,611.811,611.812,875,694
Apr 23, 20251,639.501,643.001,589.501,598.001,598.001,752,034
Apr 22, 20251,637.001,645.501,627.001,635.001,635.001,812,267
Apr 17, 20251,622.001,645.001,609.501,640.501,640.501,674,826
Apr 16, 20251,625.501,633.501,613.501,633.501,633.502,200,210
Apr 15, 20251,578.001,610.501,575.501,605.501,605.502,526,867
Apr 14, 20251,567.001,571.001,553.001,569.001,569.001,545,626
Apr 11, 20251,551.001,567.001,532.001,553.501,553.506,548,562
Apr 10, 20251,546.001,558.001,521.501,533.501,533.503,231,348
Apr 9, 20251,526.501,535.501,495.101,496.501,496.503,882,051
Apr 8, 20251,505.001,560.001,468.001,542.001,542.008,721,864
Apr 7, 20251,566.501,569.001,505.501,505.501,505.506,382,791
Apr 4, 20251,671.501,714.501,601.001,601.001,601.007,308,383
Apr 3, 20251,578.001,662.501,572.501,653.001,653.005,067,516
Apr 2, 20251,569.501,601.161,554.501,574.001,574.004,383,836
Apr 1, 20251,597.001,600.001,578.501,580.501,580.502,601,005
Mar 31, 20251,611.501,626.501,586.501,594.001,594.002,542,675
Mar 28, 20251,563.001,612.501,561.001,606.001,606.003,150,381
Mar 27, 20251,543.501,563.001,537.001,546.501,546.503,268,308
Mar 26, 20251,530.001,553.001,521.001,547.001,547.003,050,795
Mar 25, 20251,541.501,556.501,526.501,527.501,527.505,801,796
Mar 24, 20251,555.501,568.001,532.491,537.501,537.501,139,627
Mar 21, 20251,569.501,584.501,545.001,556.501,556.508,788,096
Mar 20, 20251,526.501,570.501,525.001,568.501,568.504,236,448
Mar 19, 20251,527.501,529.001,507.001,521.501,521.501,242,516
Mar 18, 20251,520.501,530.501,508.001,525.501,525.501,961,244
Mar 17, 20251,525.501,538.501,517.001,517.001,517.003,135,643
Mar 14, 20251,502.001,524.001,486.001,524.001,524.003,483,440
Mar 13, 20251,504.501,510.001,487.001,499.501,499.502,345,538
Mar 12, 20251,495.001,511.501,487.001,507.001,507.002,953,326
Mar 11, 20251,478.501,494.501,472.001,493.001,493.002,653,756
Mar 10, 20251,463.001,493.001,459.001,478.001,478.0010,392,148
Mar 7, 20251,467.501,472.001,448.001,470.501,470.502,148,801
Mar 6, 20251,460.501,471.501,446.891,463.501,463.502,491,120
Mar 5, 20251,488.501,493.501,466.001,469.501,469.502,747,184
Mar 4, 20251,509.001,525.001,497.891,505.501,505.501,867,488
Mar 3, 20251,520.501,530.501,495.501,507.501,507.505,294,065
Feb 28, 20251,485.501,528.001,485.001,528.001,528.007,832,962
Feb 27, 20251,515.501,519.001,487.501,490.001,490.002,886,401
Feb 26, 20251,510.001,531.501,510.001,521.501,521.504,068,732
Feb 25, 20251,526.001,532.501,507.501,507.501,507.501,888,627
Feb 24, 20251,504.001,527.001,500.501,526.001,526.001,417,715
Feb 21, 20251,471.001,498.001,471.001,494.501,494.502,097,265
Feb 20, 20251,485.001,487.501,468.191,475.501,475.504,212,148
Feb 19, 20251,463.501,491.001,460.501,480.501,480.501,836,672
Feb 18, 20251,492.501,496.001,463.001,463.501,463.503,163,070
Feb 17, 20251,501.501,506.501,489.081,497.001,497.001,604,289
Feb 14, 20251,513.001,522.501,504.331,507.501,507.506,471,040
Feb 13, 20251,500.501,514.501,490.001,507.001,507.003,561,600
Feb 12, 20251,518.501,539.811,493.501,498.001,498.007,264,036
Feb 11, 20251,546.001,553.001,517.501,519.501,519.503,774,153
Feb 10, 20251,555.501,561.001,526.501,542.001,542.003,708,841
Feb 7, 20251,568.501,588.501,543.501,560.001,560.009,266,308
Feb 6, 20251,617.501,629.501,568.501,568.501,568.503,397,842
Feb 5, 20251,609.501,637.501,600.161,621.501,621.502,622,627
Feb 4, 20251,623.001,637.501,604.501,615.001,615.0010,411,970
Feb 3, 20251,620.001,632.501,610.001,625.001,625.003,461,772
Jan 31, 20251,608.001,639.001,600.001,631.501,631.504,110,585
Jan 30, 20251,584.001,617.501,569.001,608.001,608.002,910,574
Jan 29, 20251,580.501,587.001,563.501,582.501,582.501,846,376
Jan 28, 20251,563.501,606.501,560.501,584.001,584.002,613,745
Jan 27, 20251,560.001,592.501,560.001,564.001,564.002,170,827
Jan 24, 20251,587.501,590.001,548.501,560.501,560.502,603,696
Jan 23, 20251,576.501,591.501,569.001,584.001,584.003,087,609
Jan 22, 20251,600.001,606.501,578.001,580.501,580.502,050,761
Jan 21, 20251,586.001,604.001,574.201,601.001,601.001,749,563
Jan 20, 20251,609.001,614.501,587.001,587.001,587.001,943,333
Jan 17, 20251,605.001,608.501,593.501,595.501,595.503,739,840
Jan 16, 20251,582.001,587.501,560.501,587.501,587.502,977,624
Jan 15, 20251,566.001,585.001,557.001,582.501,582.503,404,482
Jan 14, 20251,547.001,556.001,537.001,544.001,544.004,316,236
Jan 13, 20251,543.001,572.001,541.001,546.001,546.002,122,627
Jan 10, 20251,566.501,578.001,534.501,541.001,541.002,142,194
Jan 9, 20251,583.001,593.001,565.501,571.001,571.009,699,085
Jan 8, 20251,606.501,609.001,543.001,572.001,572.003,870,425
Jan 7, 20251,611.001,621.501,602.501,612.501,612.502,169,511
Jan 6, 20251,619.501,629.501,598.501,616.001,616.002,813,752
Jan 3, 20251,625.001,635.211,623.001,627.001,627.004,855,634
Jan 2, 2025 21.199999 Dividend
Jan 2, 20251,597.001,629.001,589.001,628.501,628.501,649,810
Dec 31, 20241,611.001,621.501,601.001,604.001,603.791,084,148
Dec 30, 20241,606.001,612.001,601.501,611.501,611.291,071,354
Dec 27, 20241,601.001,610.501,592.501,607.001,606.791,037,198
Dec 24, 20241,598.001,616.251,598.001,605.501,605.29296,882
Dec 23, 20241,600.501,606.501,593.001,604.501,604.291,167,914
Dec 20, 20241,589.001,609.001,585.501,606.001,605.793,977,481
Dec 19, 20241,600.001,605.501,589.001,598.001,597.799,636,920
Dec 18, 20241,618.001,633.001,606.501,612.501,612.292,017,454
Dec 17, 20241,620.001,634.501,602.291,617.001,616.7918,042,676
Dec 16, 20241,663.001,665.501,623.501,632.501,632.282,127,679
Dec 13, 20241,668.001,681.001,663.501,668.501,668.283,070,541
Dec 12, 20241,658.001,682.001,657.001,672.501,672.282,044,437
Dec 11, 20241,676.001,678.501,646.241,660.001,659.782,397,270
Dec 10, 20241,691.001,698.001,669.001,676.001,675.781,798,116
Dec 9, 20241,706.001,707.501,693.081,699.001,698.781,426,727
Dec 6, 20241,721.501,728.001,694.001,700.001,699.781,871,523
Dec 5, 20241,724.001,730.001,710.271,719.501,719.272,030,164
Dec 4, 20241,737.001,746.501,719.501,725.001,724.772,403,807
Dec 3, 20241,769.001,777.001,748.001,748.001,747.7710,428,871
Dec 2, 20241,772.501,783.001,758.501,775.501,775.271,523,975
Nov 29, 20241,779.501,784.071,768.001,771.501,771.271,256,977
Nov 28, 20241,770.501,788.001,762.001,785.001,784.761,639,638
Nov 27, 20241,740.001,751.501,726.501,751.501,751.272,753,854
Nov 26, 20241,743.501,750.001,735.001,735.001,734.772,176,346
Nov 25, 20241,745.001,757.001,738.751,745.001,744.778,021,080
Nov 22, 20241,719.501,759.501,714.401,747.001,746.772,328,156
Nov 21, 20241,692.001,720.501,687.501,710.001,709.771,872,251
Nov 20, 20241,714.501,719.001,679.501,690.501,690.281,824,660
Nov 19, 20241,717.501,735.001,703.501,713.001,712.771,576,441
Nov 18, 20241,725.501,727.501,698.001,713.501,713.271,774,283
Nov 15, 20241,709.501,740.001,702.501,715.501,715.272,794,413
Nov 14, 20241,694.001,710.001,670.001,710.001,709.772,744,545
Nov 13, 20241,689.501,721.501,686.501,691.501,691.282,926,988
Nov 12, 20241,722.501,728.181,701.001,701.001,700.782,158,195
Nov 11, 20241,725.501,742.001,720.001,731.501,731.271,141,199
Nov 8, 20241,712.501,725.341,710.441,719.001,718.772,324,365
Nov 7, 20241,721.501,734.001,703.861,712.001,711.772,180,081
Nov 6, 20241,733.001,756.501,704.501,720.001,719.774,410,531
Nov 5, 20241,764.001,780.501,750.501,750.501,750.273,081,183
Nov 4, 20241,770.501,791.001,765.501,766.001,765.771,310,844
Nov 1, 20241,760.501,788.501,760.001,777.501,777.271,259,232
Oct 31, 20241,797.501,799.001,748.501,761.001,760.774,166,512
Oct 30, 20241,802.501,841.001,802.001,813.001,812.762,095,383
Oct 29, 20241,847.001,848.501,804.001,808.501,808.262,190,219
Oct 28, 20241,834.501,853.501,829.501,844.001,843.762,048,222
Oct 25, 20241,824.501,838.001,813.761,829.001,828.762,006,162
Oct 24, 20241,892.501,896.501,841.001,847.001,846.76864,404
Oct 23, 20241,878.001,894.001,875.001,892.501,892.257,796,902
Oct 22, 20241,891.001,898.501,860.001,879.501,879.251,786,448
Oct 21, 20241,911.001,915.001,887.501,898.001,897.752,240,728
Oct 18, 20241,920.001,923.501,899.501,905.001,904.7516,534,155
Oct 17, 20241,936.501,943.501,919.001,932.001,931.742,862,449
Oct 16, 20241,911.001,940.501,901.001,932.001,931.743,311,640
Oct 15, 20241,884.001,933.501,880.001,898.501,898.2512,652,515
Oct 14, 20241,853.001,880.001,840.001,874.001,873.754,575,832
Oct 11, 20241,827.001,833.001,815.501,830.001,829.761,523,444
Oct 10, 20241,834.001,845.001,818.001,827.001,826.762,332,883
Oct 9, 20241,826.501,843.001,824.001,835.001,834.762,259,433
Oct 8, 20241,830.001,833.001,813.001,818.501,818.264,856,259
Oct 7, 20241,842.501,845.501,820.501,822.501,822.262,151,137
Oct 4, 20241,868.501,875.001,829.461,838.001,837.765,021,889
Oct 3, 20241,901.001,918.001,883.001,890.501,890.253,700,121
Oct 2, 20241,906.501,912.501,866.501,874.001,873.754,697,923
Oct 1, 20241,900.501,916.001,886.001,911.501,911.253,479,300
Sep 30, 20241,896.001,906.001,883.001,883.001,882.754,321,714
Sep 27, 20241,942.501,951.001,912.001,912.001,911.753,131,695
Sep 26, 20241,969.001,977.001,936.501,945.001,944.743,286,539
Sep 25, 20241,939.001,955.001,935.001,955.001,954.741,956,915
Sep 24, 20241,949.001,951.001,923.501,949.501,949.241,642,181
Sep 23, 20241,936.001,967.501,930.001,952.501,952.241,615,358
Sep 20, 20241,933.501,952.001,920.001,931.501,931.244,876,569
Sep 19, 20241,998.501,999.001,922.501,942.001,941.743,170,901
Sep 18, 20242,016.002,017.001,989.501,996.501,996.242,560,854
Sep 17, 20242,009.002,019.002,000.362,013.002,012.732,339,495
Sep 16, 20241,985.502,003.241,982.501,993.501,993.243,439,290
Sep 13, 20241,975.501,993.001,962.501,986.501,986.242,616,283
Sep 12, 20241,998.502,002.001,971.001,971.001,970.743,098,401
Sep 11, 20241,987.001,991.501,964.001,987.501,987.241,519,398
Sep 10, 20241,993.502,001.991,977.001,980.001,979.742,550,995
Sep 9, 20241,979.501,995.501,967.001,995.501,995.241,718,110
Sep 6, 20241,966.001,978.501,955.501,973.501,973.244,649,054
Sep 5, 20241,919.501,976.001,913.501,970.001,969.742,950,757
Sep 4, 20241,896.001,950.501,887.001,913.501,913.251,549,535
Sep 3, 20241,896.501,916.001,892.501,907.501,907.251,804,406
Sep 2, 20241,887.001,895.111,883.001,893.001,892.751,416,924
Aug 30, 20241,882.501,903.501,882.001,887.001,886.753,608,188
Aug 29, 20241,886.001,897.001,868.501,874.001,873.751,238,569
Aug 28, 20241,879.501,884.501,869.711,882.001,881.751,484,668
Aug 27, 20241,884.501,890.501,871.501,875.001,874.751,026,515
Aug 23, 20241,865.501,886.071,853.001,875.501,875.251,061,344
Aug 22, 20241,858.501,875.501,858.501,866.501,866.251,354,557
Aug 21, 20241,876.501,884.501,855.161,863.001,862.752,031,736
Aug 20, 20241,897.001,901.001,866.501,877.501,877.251,094,557
Aug 19, 20241,889.001,924.501,850.501,898.001,897.751,541,651
Aug 16, 20241,907.001,910.001,884.501,888.001,887.751,874,567
Aug 15, 20241,909.001,912.751,895.501,903.501,903.251,647,569
Aug 14, 20241,905.001,907.001,882.001,902.001,901.751,055,171
Aug 13, 20241,889.001,900.001,881.501,894.501,894.251,056,197
Aug 12, 20241,869.001,883.501,867.501,878.001,877.751,305,183
Aug 9, 20241,866.001,876.501,854.501,862.001,861.75984,861
Aug 8, 20241,872.001,880.001,857.501,864.501,864.251,831,990
Aug 7, 20241,855.001,879.001,847.181,874.001,873.753,574,854
Aug 6, 20241,856.001,865.001,821.501,846.001,845.764,138,716
Aug 5, 20241,888.501,892.501,850.461,855.501,855.252,869,841
Aug 2, 20241,873.001,921.501,862.001,908.001,907.752,594,984
Aug 1, 20241,881.001,898.501,862.501,877.001,876.752,251,707
Jul 31, 20241,884.001,891.271,863.001,880.501,880.253,783,263
Jul 30, 20241,863.001,878.001,850.001,867.001,866.752,148,886
Jul 29, 20241,845.501,872.001,837.861,858.501,858.252,538,181
Jul 26, 20241,794.001,840.501,793.501,833.001,832.761,586,775
Jul 25, 2024 40 Dividend
Jul 25, 20241,800.001,811.001,776.001,802.501,802.261,768,204
Jul 24, 20241,844.501,858.501,840.001,848.501,847.861,703,200
Jul 23, 20241,841.001,867.771,834.501,854.001,853.352,161,089
Jul 22, 20241,854.501,862.651,841.501,841.501,840.862,153,229
Jul 19, 20241,845.501,867.501,824.501,839.501,838.863,604,457
Jul 18, 20241,833.501,872.761,819.501,864.001,863.351,716,694
Jul 17, 20241,821.001,840.501,813.501,836.001,835.362,483,939
Jul 16, 20241,813.001,832.501,802.001,825.001,824.361,662,731
Jul 15, 20241,862.501,880.501,814.501,821.501,820.874,912,018
Jul 12, 20241,880.001,893.001,855.001,869.001,868.351,375,639
Jul 11, 20241,854.501,893.341,831.001,876.501,875.851,724,924
Jul 10, 20241,833.001,848.501,814.001,842.501,841.861,607,885
Jul 9, 20241,831.501,850.001,824.501,825.001,824.361,594,184
Jul 8, 20241,847.501,855.501,829.001,829.001,828.361,768,842
Jul 5, 20241,843.001,856.501,825.001,855.001,854.351,874,904
Jul 4, 20241,816.001,837.001,803.501,836.501,835.861,329,735
Jul 3, 20241,796.001,816.721,782.501,814.501,813.873,715,194
Jul 2, 20241,790.501,810.001,782.001,785.501,784.881,689,679
Jul 1, 20241,789.001,819.001,785.001,799.001,798.371,353,996
Jun 28, 20241,786.501,801.001,776.001,789.501,788.881,937,991
Jun 27, 20241,811.501,816.501,774.501,785.001,784.381,675,826
Jun 26, 20241,835.001,838.501,802.501,808.501,807.874,146,512
Jun 25, 20241,831.001,843.001,815.001,828.001,827.361,921,640
Jun 24, 20241,823.001,851.501,806.001,826.001,825.361,221,151
Jun 21, 20241,840.501,845.781,820.001,824.001,823.365,945,560
Jun 20, 20241,806.001,843.001,794.501,840.001,839.363,139,283
Jun 19, 20241,800.001,807.501,788.471,805.501,804.875,764,312
Jun 18, 20241,752.001,802.501,746.001,800.001,799.373,254,207
Jun 17, 20241,774.001,774.501,730.001,739.001,738.393,841,482
Jun 14, 20241,779.501,784.501,761.001,767.001,766.381,976,738
Jun 13, 20241,767.001,786.831,758.501,779.001,778.381,256,962
Jun 12, 20241,781.501,800.001,759.001,771.001,770.382,445,616
Jun 11, 20241,799.501,816.001,755.001,770.001,769.382,917,457
Jun 10, 20241,773.501,798.001,759.001,789.501,788.881,592,916
Jun 7, 20241,788.501,799.001,756.501,787.001,786.382,539,266
Jun 6, 20241,787.501,800.501,767.001,784.501,783.881,408,836
Jun 5, 20241,800.001,811.501,782.501,789.001,788.383,488,471
Jun 4, 20241,780.001,799.001,773.501,793.501,792.884,776,308
Jun 3, 20241,779.501,784.501,755.751,777.501,776.882,081,726
May 31, 20241,719.001,759.501,705.501,755.001,754.3911,629,262
May 30, 20241,698.501,716.501,690.001,716.001,715.408,982,543
May 29, 20241,738.001,758.501,703.721,704.001,703.413,482,651
May 28, 20241,753.501,759.501,730.001,748.001,747.393,401,406
May 24, 20241,754.501,780.501,739.001,740.501,739.892,838,042
May 23, 20241,815.001,827.501,760.001,769.501,768.885,732,153
May 22, 20241,770.001,816.501,753.001,816.501,815.876,561,091
May 21, 20241,817.001,827.001,792.001,799.001,798.372,159,905
May 20, 20241,837.001,840.501,816.001,816.001,815.376,180,342
May 17, 20241,860.001,862.501,825.001,831.501,830.862,089,085
May 16, 20241,862.001,867.001,850.001,863.501,862.852,119,104
May 15, 20241,838.001,863.221,822.501,862.001,861.352,257,075
May 14, 20241,805.001,834.001,789.001,834.001,833.364,161,001
May 13, 20241,817.501,828.501,800.001,800.001,799.371,650,327
May 10, 20241,801.001,836.001,788.001,812.001,811.372,829,466
May 9, 20241,785.501,801.001,763.501,799.501,798.871,930,064
May 8, 20241,783.501,800.001,775.001,790.001,789.384,704,506
May 7, 20241,732.501,780.501,731.501,780.501,779.883,645,577
May 3, 20241,703.001,730.001,685.501,709.501,708.902,357,839
May 2, 20241,672.001,706.001,661.001,696.001,695.414,525,691

Related Tickers

RWE.DE RWE Aktiengesellschaft
33.16
+0.03%
 
IBE.MC Iberdrola, S.A.
15.86
+0.41%
 
EOAN.DE E.ON SE
15.54
+0.52%
 
ENGI.PA Engie SA
18.11
-0.06%
 
TEP.L Telecom Plus Plc
1,900.00
+0.64%
 
A2A.MI A2A S.p.A.
2.2300
+0.22%
 
IBE.VI Iberdrola, S.A.
15.84
+0.96%
 
EDP.LS EDP, S.A.
3.2440
+0.65%
 
SRE Sempra
75.47
+1.03%
 
RWEA.MU RWE AG
33.40
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.