Cboe UK GBp

SSE plc (SSEL.XC)

Compare
1,566.50
+12.50
+(0.80%)
At close: April 14 at 4:29:51 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251,567.501,571.001,553.501,566.501,566.50307,100
Apr 11, 20251,552.501,566.501,532.501,554.001,554.00961,211
Apr 10, 20251,541.001,557.501,521.501,540.501,540.501,209,887
Apr 9, 20251,526.501,535.001,495.001,500.001,500.001,196,392
Apr 8, 20251,505.001,559.501,470.001,550.001,550.001,072,518
Apr 7, 20251,553.501,566.751,506.501,512.501,512.501,780,419
Apr 4, 20251,668.501,713.501,609.501,610.001,610.002,172,952
Apr 3, 20251,576.501,662.001,573.501,640.001,640.001,346,229
Apr 2, 20251,574.001,601.001,554.251,570.001,570.00951,799
Apr 1, 20251,598.251,599.001,578.001,582.501,582.50447,769
Mar 31, 20251,611.001,625.001,587.001,592.001,592.00563,978
Mar 28, 20251,564.001,612.751,561.001,608.501,608.50882,354
Mar 27, 20251,542.501,562.501,537.501,550.501,550.50398,867
Mar 26, 20251,531.501,552.001,521.001,547.001,547.00681,793
Mar 25, 20251,542.001,556.001,526.251,532.501,532.50269,673
Mar 24, 20251,555.501,568.501,532.251,539.251,539.25460,497
Mar 21, 20251,569.001,584.501,545.501,551.501,551.50738,580
Mar 20, 20251,527.501,570.501,527.001,568.501,568.50764,103
Mar 19, 20251,527.501,529.001,507.001,521.001,521.00297,947
Mar 18, 20251,520.501,530.001,508.501,526.001,526.00415,698
Mar 17, 20251,524.501,538.501,518.501,520.001,520.00536,265
Mar 14, 20251,501.001,520.501,486.001,520.501,520.50573,892
Mar 13, 20251,505.001,509.001,486.501,498.501,498.50452,545
Mar 12, 20251,496.501,511.001,487.001,502.501,502.50806,550
Mar 11, 20251,481.501,495.001,471.501,489.751,489.75692,580
Mar 10, 20251,462.501,493.001,459.001,481.501,481.50748,498
Mar 7, 20251,461.001,472.001,448.001,466.001,466.00505,178
Mar 6, 20251,460.001,471.501,447.501,458.501,458.50682,939
Mar 5, 20251,489.001,494.501,466.001,470.501,470.50775,735
Mar 4, 20251,511.001,525.501,498.001,498.501,498.50462,747
Mar 3, 20251,521.501,530.001,495.001,508.001,508.00978,901
Feb 28, 20251,485.001,526.501,485.001,522.001,522.00791,671
Feb 27, 20251,515.001,516.001,488.001,488.001,488.00460,758
Feb 26, 20251,511.001,532.001,511.001,524.001,524.00608,090
Feb 25, 20251,525.501,532.501,511.001,512.001,512.00315,516
Feb 24, 20251,503.001,527.251,501.001,525.501,525.50463,179
Feb 21, 20251,472.501,496.751,471.501,494.501,494.50610,851
Feb 20, 20251,483.001,487.501,468.501,479.001,479.00268,660
Feb 19, 20251,463.501,490.501,460.501,481.751,481.75551,113
Feb 18, 20251,494.001,495.001,463.251,465.501,465.50916,920
Feb 17, 20251,502.001,505.251,489.501,498.501,498.50409,012
Feb 14, 20251,514.501,522.501,504.501,508.001,508.00585,327
Feb 13, 20251,499.001,514.501,491.001,510.001,510.00829,519
Feb 12, 20251,517.001,539.501,493.751,495.501,495.501,445,654
Feb 11, 20251,545.501,553.001,518.001,521.001,521.00761,496
Feb 10, 20251,560.001,560.001,527.251,537.501,537.50867,981
Feb 7, 20251,569.501,588.501,544.001,559.501,559.50769,436
Feb 6, 20251,621.001,629.501,574.001,574.001,574.00529,167
Feb 5, 20251,612.251,638.001,600.501,624.501,624.50626,920
Feb 4, 20251,623.501,637.501,605.001,613.501,613.50708,747
Feb 3, 20251,623.001,632.001,609.501,622.001,622.00450,221
Jan 31, 20251,610.501,639.251,601.501,635.001,635.00739,607
Jan 30, 20251,582.001,617.501,570.001,609.001,609.00580,156
Jan 29, 20251,580.501,587.001,563.501,580.751,580.75542,484
Jan 28, 20251,564.001,607.001,561.501,583.001,583.00780,692
Jan 27, 20251,562.501,592.501,561.501,565.501,565.50531,614
Jan 24, 20251,586.001,590.001,548.001,554.501,554.50814,808
Jan 23, 20251,581.501,591.751,569.501,580.001,580.00644,122
Jan 22, 20251,599.001,605.001,578.001,586.501,586.50737,696
Jan 21, 20251,586.501,604.001,574.501,603.501,603.50680,444
Jan 20, 20251,608.501,612.001,588.751,590.501,590.50475,936
Jan 17, 20251,604.501,605.501,593.751,600.001,600.001,104,033
Jan 16, 20251,581.001,584.501,560.501,584.501,584.50611,379
Jan 15, 20251,567.001,585.001,557.001,575.251,575.25710,315
Jan 14, 20251,548.501,555.501,537.001,550.001,550.00636,023
Jan 13, 20251,543.001,571.501,541.001,551.501,551.50616,449
Jan 10, 20251,570.001,575.501,534.501,540.501,540.50843,792
Jan 9, 20251,582.001,593.001,566.501,571.001,571.00719,339
Jan 8, 20251,608.501,609.501,543.501,571.501,571.501,503,874
Jan 7, 20251,617.001,621.501,603.001,612.001,612.00330,310
Jan 6, 20251,624.501,629.501,598.501,611.501,611.50453,563
Jan 3, 20251,624.001,635.001,624.001,630.001,630.00355,052
Jan 2, 2025 21.20 Dividend
Jan 2, 20251,596.501,628.501,592.001,628.501,628.50395,510
Dec 31, 20241,602.001,621.501,601.001,617.001,616.79118,502
Dec 30, 20241,609.001,612.001,601.501,610.251,610.04209,543
Dec 27, 20241,604.001,610.001,592.501,607.501,607.29242,508
Dec 24, 20241,607.501,616.001,604.001,608.501,608.2950,312
Dec 23, 20241,600.001,606.501,593.001,602.751,602.54222,874
Dec 20, 20241,589.501,609.001,585.501,603.001,602.79524,046
Dec 19, 20241,601.001,605.501,589.001,594.001,593.79501,174
Dec 18, 20241,617.501,627.001,606.501,615.001,614.79301,868
Dec 17, 20241,622.501,634.501,613.501,622.501,622.29695,840
Dec 16, 20241,664.001,664.251,623.501,636.501,636.29550,872
Dec 13, 20241,667.501,681.001,663.001,665.501,665.28435,872
Dec 12, 20241,657.501,681.501,657.501,670.501,670.28536,345
Dec 11, 20241,677.001,677.001,646.501,653.501,653.28601,015
Dec 10, 20241,696.001,697.001,670.001,681.501,681.28426,072
Dec 9, 20241,705.001,705.501,694.001,705.001,704.78281,690
Dec 6, 20241,724.501,728.501,694.001,697.501,697.28377,959
Dec 5, 20241,724.001,730.001,710.501,717.751,717.52552,541
Dec 4, 20241,736.001,746.501,720.001,727.251,727.02591,240
Dec 3, 20241,770.001,776.501,754.501,758.501,758.27518,260
Dec 2, 20241,773.501,783.001,763.001,776.001,775.77422,880
Nov 29, 20241,780.251,783.501,768.001,777.501,777.27271,352
Nov 28, 20241,769.501,787.501,762.001,784.501,784.27326,306
Nov 27, 20241,736.001,750.001,727.501,749.001,748.77462,476
Nov 26, 20241,742.501,750.001,738.001,742.501,742.27440,043
Nov 25, 20241,742.501,757.001,739.251,749.501,749.27423,194
Nov 22, 20241,717.501,759.501,714.501,749.501,749.27593,239
Nov 21, 20241,695.001,720.001,687.501,707.001,706.78464,180
Nov 20, 20241,718.501,718.501,679.501,689.501,689.28393,019
Nov 19, 20241,716.001,735.001,703.501,714.751,714.53570,706
Nov 18, 20241,724.501,725.001,698.001,705.001,704.78452,220
Nov 15, 20241,710.001,740.251,709.501,713.001,712.78572,844
Nov 14, 20241,697.501,707.001,671.001,702.001,701.78691,366
Nov 13, 20241,698.501,721.501,687.001,690.001,689.78561,124
Nov 12, 20241,724.001,726.501,702.001,702.001,701.78431,475
Nov 11, 20241,724.251,742.001,720.001,724.501,724.27399,171
Nov 8, 20241,714.501,725.001,710.501,717.501,717.27438,796
Nov 7, 20241,724.751,734.001,704.001,713.001,712.78562,676
Nov 6, 20241,735.501,756.501,704.501,712.501,712.281,306,795
Nov 5, 20241,765.001,781.001,759.001,759.501,759.27769,833
Nov 4, 20241,773.501,791.001,765.501,766.501,766.27471,097
Nov 1, 20241,763.501,788.501,760.501,777.001,776.77441,921
Oct 31, 20241,791.501,799.001,749.001,763.501,763.271,097,210
Oct 30, 20241,803.501,841.001,803.251,811.001,810.76525,757
Oct 29, 20241,846.501,848.501,804.501,812.251,812.01483,584
Oct 28, 20241,834.501,853.001,829.001,846.001,845.76344,166
Oct 25, 20241,826.501,837.501,814.501,824.001,823.76488,105
Oct 24, 20241,893.501,895.501,841.501,841.501,841.26537,291
Oct 23, 20241,880.501,894.001,875.501,883.001,882.75481,070
Oct 22, 20241,890.251,898.001,860.501,880.501,880.25437,197
Oct 21, 20241,910.501,916.001,887.501,900.001,899.75386,309
Oct 18, 20241,917.001,923.501,899.751,916.501,916.25540,375
Oct 17, 20241,936.501,943.501,920.001,928.501,928.25613,087
Oct 16, 20241,910.501,940.001,901.001,935.501,935.25887,018
Oct 15, 20241,883.501,932.501,880.001,904.001,903.751,311,409
Oct 14, 20241,855.001,880.001,840.001,877.501,877.251,441,629
Oct 11, 20241,826.501,833.501,815.501,824.501,824.26376,482
Oct 10, 20241,840.501,845.001,819.501,824.501,824.26605,114
Oct 9, 20241,828.001,842.501,826.501,831.501,831.26473,394
Oct 8, 20241,828.751,831.501,813.501,817.001,816.76580,236
Oct 7, 20241,843.001,843.001,820.751,821.501,821.26527,969
Oct 4, 20241,868.001,875.501,830.001,840.501,840.261,555,845
Oct 3, 20241,895.501,917.501,884.001,884.001,883.75659,834
Oct 2, 20241,902.001,911.001,866.501,873.501,873.25849,015
Oct 1, 20241,900.001,916.001,886.001,909.501,909.25670,153
Sep 30, 20241,900.501,906.001,890.501,892.251,892.00963,705
Sep 27, 20241,944.001,950.251,915.251,915.501,915.25502,122
Sep 26, 20241,972.001,973.501,936.501,944.751,944.49442,540
Sep 25, 20241,943.001,954.001,936.001,952.501,952.24355,352
Sep 24, 20241,945.001,951.001,923.501,943.001,942.75286,350
Sep 23, 20241,936.501,963.501,930.001,955.501,955.24316,578
Sep 20, 20241,933.501,947.001,921.501,921.501,921.25461,032
Sep 19, 20241,998.501,998.501,922.501,940.001,939.75803,672
Sep 18, 20242,015.002,015.001,990.001,994.001,993.74284,433
Sep 17, 20242,007.002,019.002,001.002,015.002,014.74356,039
Sep 16, 20241,987.002,003.001,986.001,994.001,993.74210,532
Sep 13, 20241,971.501,992.501,962.501,982.001,981.74391,498
Sep 12, 20241,997.002,002.001,976.001,976.501,976.24386,752
Sep 11, 20241,987.001,990.501,964.001,978.501,978.24463,442
Sep 10, 20241,994.502,001.001,976.501,980.501,980.24484,192
Sep 9, 20241,980.501,995.251,966.751,992.501,992.24485,523
Sep 6, 20241,966.001,978.001,955.501,956.001,955.74472,629
Sep 5, 20241,918.501,975.751,916.501,963.501,963.24568,871
Sep 4, 20241,897.001,911.001,887.501,908.001,907.75438,265
Sep 3, 20241,894.501,916.001,894.001,904.001,903.75396,853
Sep 2, 20241,888.501,895.501,883.001,890.501,890.25219,957
Aug 30, 20241,886.001,903.501,881.001,885.501,885.25237,486
Aug 29, 20241,886.501,893.501,868.501,880.501,880.25271,056
Aug 28, 20241,882.001,883.501,870.501,882.001,881.75428,430
Aug 27, 20241,882.001,890.501,871.501,874.001,873.75398,082
Aug 23, 20241,864.001,886.001,854.001,884.001,883.75446,525
Aug 22, 20241,863.501,875.501,861.501,863.751,863.51421,260
Aug 21, 20241,878.001,885.001,855.501,857.001,856.76381,450
Aug 20, 20241,897.001,897.501,866.501,870.501,870.25374,748
Aug 19, 20241,890.001,901.001,883.001,899.501,899.25253,145
Aug 16, 20241,907.001,907.001,885.001,889.001,888.75394,628
Aug 15, 20241,904.001,913.001,895.501,899.501,899.25377,696
Aug 14, 20241,904.001,907.001,882.001,894.001,893.75285,392
Aug 13, 20241,888.001,899.751,881.501,897.501,897.25282,304
Aug 12, 20241,871.001,883.501,868.001,879.001,878.75287,115
Aug 9, 20241,866.001,876.501,854.001,866.001,865.76347,024
Aug 8, 20241,874.001,879.001,857.501,869.001,868.75479,288
Aug 7, 20241,853.001,878.501,848.001,874.001,873.75799,361
Aug 6, 20241,858.001,861.001,822.001,845.501,845.26640,376
Aug 5, 20241,889.001,890.001,851.001,860.751,860.51971,990
Aug 2, 20241,877.001,921.501,862.001,898.501,898.25994,289
Aug 1, 20241,878.501,898.001,862.501,875.501,875.25750,991
Jul 31, 20241,885.001,891.501,863.001,867.501,867.26584,934
Jul 30, 20241,859.751,878.001,850.251,873.501,873.25707,647
Jul 29, 20241,841.001,872.251,839.001,857.501,857.26462,451
Jul 26, 20241,797.501,841.001,795.001,838.001,837.76424,164
Jul 25, 2024 40.00 Dividend
Jul 25, 20241,802.251,811.001,777.001,804.501,804.26323,592
Jul 24, 20241,843.501,858.501,842.501,849.001,848.36401,970
Jul 23, 20241,840.001,867.501,834.501,852.001,851.36303,404
Jul 22, 20241,855.501,862.501,845.501,846.751,846.11226,914
Jul 19, 20241,843.501,867.501,835.001,835.001,834.36441,250
Jul 18, 20241,835.501,873.001,834.001,865.001,864.35514,571
Jul 17, 20241,820.001,840.501,817.501,837.001,836.36350,667
Jul 16, 20241,815.001,830.251,810.001,827.501,826.87355,774
Jul 15, 20241,861.501,861.501,814.501,821.001,820.37450,265
Jul 12, 20241,880.001,892.501,855.501,864.251,863.60311,407
Jul 11, 20241,856.501,893.001,845.501,876.501,875.85276,352
Jul 10, 20241,828.501,848.501,828.501,844.001,843.36550,607
Jul 9, 20241,830.501,849.001,824.501,826.001,825.37220,466
Jul 8, 20241,846.501,855.501,829.001,831.501,830.86479,378
Jul 5, 20241,844.251,856.001,839.001,851.501,850.86518,481
Jul 4, 20241,818.501,837.001,813.001,835.751,835.11219,450
Jul 3, 20241,801.751,817.001,792.501,814.001,813.37246,653
Jul 2, 20241,793.001,796.501,781.751,787.001,786.38356,403
Jul 1, 20241,789.501,815.501,788.001,801.251,800.62433,065
Jun 28, 20241,785.501,801.001,776.501,789.501,788.88322,317
Jun 27, 20241,811.501,817.001,775.001,781.501,780.88410,282
Jun 26, 20241,837.001,838.501,802.501,819.001,818.37279,537
Jun 25, 20241,832.001,842.501,819.251,827.501,826.87303,621
Jun 24, 20241,818.501,838.001,806.501,831.751,831.11408,396
Jun 21, 20241,836.001,844.501,820.501,830.501,829.86394,239
Jun 20, 20241,807.751,843.001,799.501,836.501,835.86323,979
Jun 19, 20241,802.001,807.501,788.001,800.501,799.87478,369
Jun 18, 20241,751.001,802.501,746.501,798.001,797.38514,108
Jun 17, 20241,771.001,771.001,730.001,737.001,736.40400,377
Jun 14, 20241,780.501,784.501,761.001,770.501,769.88798,135
Jun 13, 20241,766.501,786.501,758.501,779.501,778.88274,020
Jun 12, 20241,778.501,800.001,763.501,780.501,779.88467,423
Jun 11, 20241,804.501,816.251,755.001,774.001,773.38599,043
Jun 10, 20241,773.001,785.501,765.501,784.501,783.88344,911
Jun 7, 20241,787.001,792.001,756.001,780.001,779.38371,950
Jun 6, 20241,784.501,800.251,771.001,784.501,783.88614,131
Jun 5, 20241,800.001,806.501,784.001,794.001,793.38356,333
Jun 4, 20241,776.501,799.001,776.001,787.001,786.38461,768
Jun 3, 20241,777.501,784.501,756.001,777.501,776.88680,221
May 31, 20241,719.001,759.501,717.501,751.001,750.39635,378
May 30, 20241,701.001,716.501,701.001,712.001,711.411,057,027
May 29, 20241,736.001,742.001,704.001,708.501,707.91739,095
May 28, 20241,752.001,759.501,733.501,748.001,747.39576,683
May 24, 20241,754.501,767.501,738.501,740.001,739.40618,198
May 23, 20241,817.001,819.251,760.001,766.001,765.39998,798
May 22, 20241,767.501,812.001,753.501,810.001,809.37840,560
May 21, 20241,817.001,820.501,792.251,795.001,794.38703,033
May 20, 20241,835.001,840.001,822.501,822.751,822.12433,782
May 17, 20241,859.501,859.501,825.001,828.501,827.86609,007
May 16, 20241,863.001,866.501,853.501,857.251,856.60640,270
May 15, 20241,837.501,863.001,833.501,860.001,859.35375,084
May 14, 20241,804.501,833.501,804.501,829.501,828.86312,594
May 13, 20241,820.001,820.501,800.501,801.501,800.87334,404
May 10, 20241,803.001,836.001,802.501,819.501,818.87425,692
May 9, 20241,788.501,800.001,764.501,798.001,797.38389,299
May 8, 20241,783.001,799.751,775.501,795.751,795.13644,831
May 7, 20241,735.501,776.251,731.501,776.001,775.38657,619
May 3, 20241,702.001,730.001,699.001,714.501,713.90535,973
May 2, 20241,674.001,706.001,674.001,696.001,695.41578,064
May 1, 20241,678.501,684.001,664.501,668.501,667.92147,790
Apr 30, 20241,676.501,685.501,656.001,668.001,667.42527,859
Apr 29, 20241,662.001,690.501,659.501,681.501,680.92508,710
Apr 26, 20241,657.501,667.501,654.501,656.501,655.92479,812
Apr 25, 20241,658.001,666.001,633.501,652.001,651.43403,863
Apr 24, 20241,668.001,668.001,648.001,653.501,652.93697,805
Apr 23, 20241,678.751,684.001,658.001,667.501,666.92452,711
Apr 22, 20241,674.501,678.001,636.001,666.501,665.92505,872
Apr 19, 20241,653.501,657.501,636.501,657.501,656.92336,658
Apr 18, 20241,639.001,657.001,639.001,651.001,650.43544,390
Apr 17, 20241,611.001,634.001,598.501,622.001,621.44402,802
Apr 16, 20241,640.501,660.501,619.501,623.001,622.44685,660
Apr 15, 20241,665.001,671.501,648.501,650.501,649.93851,408