SSE plc - SSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,545	2,593	2,593	2,605	2,517	2.81M
February 19, 2026	2,572	2,550	2,550	2,589.11	2,508.97	6.36M
February 18, 2026	2,647	2,604	2,604	2,667	2,604	3.87M
February 17, 2026	2,620	2,650	2,650	2,650	2,603.78	2.22M
February 16, 2026	2,633	2,607	2,607	2,633	2,575	2.47M
February 13, 2026	2,618	2,641	2,641	2,645	2,579	7.54M
February 12, 2026	2,630	2,615	2,615	2,642	2,580.88	4.04M
February 11, 2026	2,562	2,636	2,636	2,643	2,548	3.5M
February 10, 2026	2,493	2,551	2,551	2,551	2,479	2.02M
February 09, 2026	2,510	2,499	2,499	2,523	2,443	3.71M
February 06, 2026	2,468	2,510	2,510	2,526	2,465	6.63M
February 05, 2026	2,471	2,480	2,480	2,481	2,416.16	4.02M
February 04, 2026	2,447	2,495	2,495	2,538	2,423	5.13M
February 03, 2026	2,413	2,435	2,435	2,447	2,399	2.65M
February 02, 2026	2,418	2,411	2,411	2,458	2,411	2.9M
January 30, 2026	2,411	2,422	2,422	2,442	2,409	2.71M
January 29, 2026	2,410	2,422	2,422	2,439	2,386.29	1.77M
January 28, 2026	2,399	2,413	2,413	2,419	2,377	2.86M
January 27, 2026	2,367	2,397	2,397	2,397	2,354.4	1.93M
January 26, 2026	2,323	2,356	2,356	2,374	2,317	2.07M
January 23, 2026	2,327	2,322	2,322	2,329	2,299	3.64M
January 22, 2026	2,345	2,328	2,328	2,382.5	2,312	2.87M
January 21, 2026	2,330	2,329	2,329	2,343	2,322	562,314
January 20, 2026	2,351	2,322	2,322	2,360	2,297	1.76M
January 19, 2026	2,343	2,363	2,363	2,363.28	2,331	3.52M
January 16, 2026	2,323	2,343	2,343	2,348	2,302	4.19M
January 15, 2026	2,306	2,317	2,317	2,319	2,287	3.43M
January 14, 2026	2,310	2,295	2,295	2,316	2,256.41	3.28M
January 13, 2026	2,283	2,250	2,250	2,288	2,248	3.05M
January 12, 2026	2,303	2,283	2,283	2,310	2,268	983,397
January 09, 2026	2,267	2,313	2,313	2,314.79	2,256	2.07M
January 08, 2026	2,298	2,267	2,267	2,326	2,267	1.89M
January 07, 2026	2,290	2,306	2,306	2,319	2,284	2.26M
January 06, 2026	2,259	2,277	2,277	2,324	2,245	2.15M
January 05, 2026	2,243	2,254	2,254	2,266	2,204.4	1.91M
January 02, 2026	2,173	2,231	2,231	2,237	2,160	1.62M
December 31, 2025	2,194	2,179	2,179	2,199	2,179	809,839
December 30, 2025	2,173	2,195	2,195	2,199	2,160.2	1.4M
December 29, 2025	2,157	2,171	2,171	2,175	2,144	1.45M
December 24, 2025	2,161	2,155	2,155	2,165	2,149	205,028
December 23, 2025	2,152	2,159	2,159	2,166	2,145	1.19M
December 22, 2025	2,149	2,147	2,147	2,164	2,137	1.25M
December 19, 2025	2,171	2,168	2,168	2,175	2,154	4.54M
December 18, 2025	2,161	2,151	2,151	2,173	2,149	2.14M
December 17, 2025	2,147	2,156	2,156	2,191	2,141.57	4.03M
December 16, 2025	2,141	2,126	2,126	2,148	2,122	2.88M
December 15, 2025	2,123	2,136	2,136	2,141	2,109	3.97M
December 12, 2025	2,096	2,108	2,108	2,122	2,092	3.59M
December 11, 2025	2,091	2,088	2,088	2,100	2,076	4.22M
December 10, 2025	2,128	2,092	2,092	2,140	2,020	3.44M
December 09, 2025	2,155	2,140	2,140	2,158	2,134	1.86M
December 08, 2025	2,150	2,147	2,147	2,157	2,141.28	2.17M
December 05, 2025	2,181	2,163	2,163	2,197	2,163	3.61M
December 04, 2025	2,210	2,189	2,189	2,215	2,165	2.52M
December 03, 2025	2,230	2,227	2,227	2,240	2,197	2.09M
December 02, 2025	2,220	2,227	2,227	2,241	2,207	4.59M
December 01, 2025	2,163	2,206	2,206	2,212.83	2,158	5.03M
November 28, 2025	2,210	2,198	2,198	2,221	2,171	3.63M
November 27, 2025	2,189	2,202	2,202	2,205	2,165	3.16M
November 26, 2025	2,149	2,192	2,192	2,193	2,102	7.21M

SSE plc (SSE.L) LSE