Comparing Back to the side-by-side chart ↗
SSE PLC (SSE.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.8% vs the 50-day and +5.9% vs the 200-day average, 5.1% below the 52-week high and +43.9% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: SSE PLC trades 6.8% above its 50-day and 5.9% above its 200-day moving average. (as of 2026-10-30)
SSE generates, transmits, distributes and supplies electricity across the United Kingdom. It delivers power to households and businesses in southern central England and the north of Scotland, and it owns and runs the high-voltage transmission network in the north of Scotland.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSE.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2651.00 | 2654.42 | 2623.00 | 2627.00 | -0.76% | 1,754,558 |
| 2026-10-29 | 2614.00 | 2668.00 | 2603.00 | 2647.00 | +1.65% | 2,254,278 |
| 2026-10-28 | 2479.00 | 2604.00 | 2476.00 | 2604.00 | +4.58% | 2,440,366 |
| 2026-10-27 | 2483.00 | 2499.00 | 2459.00 | 2490.00 | +0.20% | 2,787,046 |
| 2026-10-26 | 2529.00 | 2529.00 | 2470.00 | 2485.00 | -1.47% | 3,200,185 |
| 2026-10-23 | 2561.00 | 2568.00 | 2488.00 | 2522.00 | -1.64% | 2,824,785 |
| 2026-10-22 | 2544.00 | 2564.00 | 2529.00 | 2564.00 | +0.08% | 2,271,984 |
| 2026-10-21 | 2565.00 | 2572.00 | 2537.00 | 2562.00 | +0.31% | 3,794,163 |
| 2026-10-20 | 2508.00 | 2554.00 | 2493.00 | 2554.00 | +1.96% | 1,549,031 |
| 2026-10-19 | 2564.00 | 2570.00 | 2505.00 | 2505.00 | -2.68% | 1,641,208 |
| 2026-10-16 | 2542.00 | 2586.00 | 2528.00 | 2574.00 | +1.34% | 1,964,747 |
| 2026-10-15 | 2541.00 | 2556.00 | 2511.00 | 2540.00 | +0.75% | 2,084,163 |
| 2026-10-14 | 2524.00 | 2544.00 | 2477.00 | 2521.00 | +0.28% | 1,998,159 |
| 2026-10-13 | 2489.00 | 2526.00 | 2482.00 | 2514.00 | +1.49% | 2,348,326 |
| 2026-10-12 | 2473.00 | 2492.00 | 2450.00 | 2477.00 | +0.94% | 1,465,659 |
| 2026-10-09 | 2468.00 | 2476.00 | 2442.00 | 2454.00 | +0.70% | 1,014,525 |
| 2026-10-08 | 2443.00 | 2482.00 | 2435.00 | 2437.00 | -0.89% | 2,877,760 |
| 2026-10-07 | 2478.00 | 2478.00 | 2425.00 | 2459.00 | -0.53% | 2,117,828 |
| 2026-10-06 | 2493.00 | 2499.00 | 2450.00 | 2472.00 | +0.24% | 3,626,680 |
| 2026-10-05 | 2460.00 | 2489.00 | 2435.00 | 2466.00 | +0.78% | 1,287,159 |
| 2026-10-02 | 2477.00 | 2485.00 | 2421.00 | 2447.00 | -1.05% | 2,337,994 |
| 2026-10-01 | 2467.00 | 2521.00 | 2442.00 | 2473.00 | -0.72% | 3,256,702 |
| 2026-09-30 | 2460.00 | 2518.00 | 2460.00 | 2491.00 | +2.22% | 4,084,483 |
| 2026-09-29 | 2420.00 | 2462.00 | 2399.00 | 2437.00 | -0.85% | 6,928,115 |
| 2026-09-28 | 2480.00 | 2512.00 | 2458.00 | 2458.00 | +0.08% | 1,403,971 |
| 2026-09-25 | 2485.00 | 2515.00 | 2454.00 | 2456.00 | -0.77% | 1,498,734 |
| 2026-09-24 | 2465.00 | 2489.00 | 2435.00 | 2475.00 | +0.20% | 3,972,517 |
| 2026-09-23 | 2478.00 | 2500.00 | 2470.00 | 2470.00 | +0.04% | 2,797,502 |
| 2026-09-22 | 2480.00 | 2503.00 | 2439.00 | 2469.00 | -0.28% | 1,941,391 |
| 2026-09-21 | 2431.00 | 2482.00 | 2426.00 | 2476.00 | +1.81% | 1,539,672 |
| 2026-09-18 | 2482.00 | 2492.00 | 2431.76 | 2432.00 | -2.21% | 6,564,953 |
| 2026-09-17 | 2408.00 | 2495.00 | 2405.00 | 2487.00 | +3.58% | 2,507,099 |
| 2026-09-16 | 2344.00 | 2406.00 | 2339.00 | 2401.00 | +2.91% | 1,987,299 |
| 2026-09-15 | 2311.00 | 2349.00 | 2288.00 | 2333.00 | +0.91% | 1,400,099 |
| 2026-09-14 | 2363.00 | 2370.00 | 2302.00 | 2312.00 | -2.12% | 1,318,327 |
| 2026-09-11 | 2374.00 | 2394.00 | 2349.00 | 2362.00 | -0.08% | 1,495,372 |
| 2026-09-10 | 2385.00 | 2405.00 | 2352.00 | 2364.00 | -0.88% | 1,852,138 |
| 2026-09-09 | 2395.00 | 2450.61 | 2378.00 | 2385.00 | -0.38% | 1,526,279 |
| 2026-09-08 | 2396.00 | 2405.00 | 2367.00 | 2394.00 | -0.33% | 1,802,279 |
| 2026-09-07 | 2399.00 | 2438.00 | 2395.55 | 2402.00 | +0.04% | 852,520 |
| 2026-09-04 | 2372.00 | 2449.91 | 2349.00 | 2401.00 | +1.09% | 2,617,597 |
| 2026-09-03 | 2374.00 | 2395.00 | 2326.00 | 2375.00 | +0.68% | 3,007,425 |
| 2026-09-02 | 2418.00 | 2438.00 | 2346.00 | 2359.00 | -1.95% | 4,687,052 |
| 2026-09-01 | 2442.00 | 2459.00 | 2392.00 | 2406.00 | -1.76% | 3,006,895 |
| 2026-08-28 | 2394.00 | 2456.00 | 2394.00 | 2449.00 | +2.86% | 3,046,444 |
| 2026-08-27 | 2410.00 | 2420.00 | 2346.00 | 2381.00 | -1.45% | 1,491,739 |
| 2026-08-26 | 2414.00 | 2430.00 | 2399.00 | 2416.00 | +0.29% | 2,210,745 |
| 2026-08-25 | 2382.00 | 2413.00 | 2374.00 | 2409.00 | +1.60% | 1,743,852 |
| 2026-08-24 | 2381.00 | 2387.00 | 2342.82 | 2371.00 | -0.63% | 1,226,485 |
| 2026-08-21 | 2386.00 | 2423.00 | 2383.00 | 2386.00 | +0.04% | 1,787,389 |
| 2026-08-20 | 2391.00 | 2405.00 | 2359.00 | 2385.00 | +0.13% | 3,268,041 |
| 2026-08-19 | 2420.00 | 2437.00 | 2377.00 | 2382.00 | -1.85% | 2,344,229 |
| 2026-08-18 | 2409.00 | 2427.00 | 2386.00 | 2427.00 | +1.12% | 3,046,422 |
| 2026-08-17 | 2424.00 | 2431.00 | 2400.00 | 2400.00 | -0.83% | 1,981,400 |
| 2026-08-14 | 2432.00 | 2436.00 | 2389.00 | 2420.00 | -0.45% | 1,423,828 |
| 2026-08-13 | 2431.00 | 2437.00 | 2409.46 | 2431.00 | +0.00% | 2,566,283 |
| 2026-08-12 | 2410.00 | 2441.00 | 2398.00 | 2431.00 | +1.38% | 2,000,775 |
| 2026-08-11 | 2381.00 | 2400.00 | 2371.00 | 2398.00 | +0.84% | 2,542,751 |
| 2026-08-10 | 2387.00 | 2410.00 | 2363.00 | 2378.00 | -0.50% | 2,268,456 |
| 2026-08-07 | 2373.00 | 2400.00 | 2357.00 | 2390.00 | +0.59% | 3,404,436 |
| 2026-08-06 | 2356.00 | 2382.00 | 2350.00 | 2376.00 | +1.45% | 1,204,089 |
| 2026-08-05 | 2388.00 | 2398.00 | 2342.00 | 2342.00 | -0.59% | 3,746,174 |
| 2026-08-04 | 2367.00 | 2386.00 | 2344.00 | 2356.00 | +0.00% | 1,657,249 |
| 2026-08-03 | 2342.00 | 2359.00 | 2323.00 | 2356.00 | +0.43% | 2,706,509 |
| 2026-07-31 | 2361.00 | 2382.00 | 2330.00 | 2346.00 | -0.04% | 1,880,697 |
| 2026-07-30 | 2314.00 | 2372.00 | 2302.00 | 2347.00 | +1.08% | 2,185,234 |
| 2026-07-29 | 2357.00 | 2372.00 | 2307.00 | 2322.00 | -1.28% | 7,185,792 |
| 2026-07-28 | 2380.00 | 2382.00 | 2339.00 | 2352.00 | -1.05% | 2,255,945 |
| 2026-07-27 | 2433.00 | 2437.00 | 2375.81 | 2377.00 | -1.86% | 1,527,140 |
| 2026-07-24 | 2431.00 | 2440.00 | 2416.00 | 2422.00 | -0.74% | 1,822,603 |
| 2026-07-23 | 2473.00 | 2479.00 | 2409.75 | 2440.00 | -3.56% | 3,585,261 |
| 2026-07-22 | 2445.00 | 2532.00 | 2435.00 | 2530.00 | +3.27% | 2,932,980 |
| 2026-07-21 | 2449.00 | 2469.00 | 2426.00 | 2450.00 | -0.41% | 1,676,670 |
| 2026-07-20 | 2476.00 | 2492.00 | 2454.48 | 2460.00 | -1.13% | 2,148,437 |
| 2026-07-17 | 2441.00 | 2496.00 | 2440.00 | 2488.00 | +2.43% | 4,554,096 |
| 2026-07-16 | 2454.00 | 2464.00 | 2403.00 | 2429.00 | -1.58% | 7,031,053 |
| 2026-07-15 | 2468.00 | 2511.00 | 2453.00 | 2468.00 | -0.40% | 2,564,110 |
| 2026-07-14 | 2435.00 | 2480.00 | 2428.70 | 2478.00 | +1.60% | 6,399,562 |
| 2026-07-13 | 2419.00 | 2451.00 | 2190.00 | 2439.00 | +0.54% | 1,010,918 |
| 2026-07-10 | 2424.00 | 2439.00 | 2409.63 | 2426.00 | +0.37% | 2,400,220 |
| 2026-07-09 | 2451.00 | 2465.00 | 2415.00 | 2417.00 | -1.27% | 1,609,463 |
| 2026-07-08 | 2472.00 | 2485.00 | 2438.00 | 2448.00 | -1.17% | 2,668,006 |
| 2026-07-07 | 2479.00 | 2491.00 | 2434.00 | 2477.00 | +0.16% | 5,798,988 |
| 2026-07-06 | 2508.00 | 2510.23 | 2456.00 | 2473.00 | -1.36% | 2,854,941 |
| 2026-07-03 | 2489.00 | 2526.00 | 2475.00 | 2507.00 | +1.91% | 2,063,214 |
| 2026-07-02 | 2382.00 | 2460.00 | 2379.00 | 2460.00 | +3.10% | 7,290,721 |
| 2026-07-01 | 2439.00 | 2442.00 | 2372.00 | 2386.00 | -2.05% | 2,646,196 |
| 2026-06-30 | 2471.00 | 2483.00 | 2424.00 | 2436.00 | -0.94% | 3,215,940 |
| 2026-06-29 | 2418.00 | 2459.12 | 2410.00 | 2459.00 | +1.57% | 4,967,326 |
| 2026-06-26 | 2425.00 | 2441.00 | 2378.00 | 2421.00 | +0.08% | 3,475,661 |
| 2026-06-25 | 2350.00 | 2435.00 | 2349.00 | 2419.00 | +3.02% | 4,915,037 |
| 2026-06-24 | 2332.00 | 2354.00 | 2319.00 | 2348.00 | +0.43% | 4,999,699 |
| 2026-06-23 | 2350.00 | 2360.00 | 2297.00 | 2338.00 | -0.38% | 4,906,871 |
| 2026-06-22 | 2314.00 | 2369.00 | 2308.00 | 2347.00 | +0.95% | 2,433,347 |
| 2026-06-19 | 2317.00 | 2325.23 | 2269.00 | 2325.00 | +0.56% | 7,564,970 |
| 2026-06-18 | 2348.00 | 2356.00 | 2312.00 | 2312.00 | -1.83% | 6,798,937 |
| 2026-06-17 | 2354.00 | 2359.00 | 2321.00 | 2355.00 | -0.13% | 2,002,588 |
| 2026-06-16 | 2392.00 | 2398.00 | 2356.00 | 2358.00 | -0.76% | 2,587,204 |
| 2026-06-15 | 2400.00 | 2400.00 | 2348.00 | 2376.00 | -1.00% | 2,483,975 |
| 2026-06-12 | 2409.00 | 2410.00 | 2364.00 | 2400.00 | +0.17% | 3,348,405 |
| 2026-06-11 | 2365.00 | 2406.00 | 2353.00 | 2396.00 | +1.53% | 2,262,421 |
| 2026-06-10 | 2362.00 | 2365.00 | 2327.00 | 2360.00 | +0.08% | 2,422,545 |
| 2026-06-09 | 2387.00 | 2394.00 | 2356.00 | 2358.00 | -1.05% | 3,324,593 |
| 2026-06-08 | 2410.00 | 2422.00 | 2356.00 | 2383.00 | -0.71% | 2,513,396 |
| 2026-06-05 | 2420.00 | 2422.00 | 2380.00 | 2400.00 | +0.50% | 3,020,708 |
| 2026-06-04 | 2340.00 | 2388.00 | 2329.00 | 2388.00 | +2.23% | 6,893,313 |
| 2026-06-03 | 2268.00 | 2343.00 | 2268.00 | 2336.00 | +3.55% | 3,053,901 |
| 2026-06-02 | 2309.00 | 2323.00 | 2256.00 | 2256.00 | -2.25% | 3,910,845 |
| 2026-06-01 | 2327.00 | 2349.00 | 2291.00 | 2308.00 | -0.99% | 6,013,890 |
| 2026-05-29 | 2394.00 | 2408.00 | 2330.98 | 2331.00 | -3.08% | 9,205,195 |
| 2026-05-28 | 2451.00 | 2458.00 | 2379.00 | 2405.00 | -1.03% | 2,808,802 |
| 2026-05-27 | 2455.00 | 2462.00 | 2405.00 | 2430.00 | -1.18% | 3,657,365 |
| 2026-05-26 | 2436.00 | 2464.00 | 2431.00 | 2459.00 | +1.32% | 3,369,380 |
| 2026-05-22 | 2402.00 | 2430.00 | 2386.00 | 2427.00 | +0.75% | 2,991,624 |
| 2026-05-21 | 2337.00 | 2409.00 | 2324.00 | 2409.00 | +3.08% | 6,820,199 |
| 2026-05-20 | 2346.00 | 2354.00 | 2318.00 | 2337.00 | +0.52% | 7,427,403 |
| 2026-05-19 | 2342.00 | 2390.00 | 2324.00 | 2325.00 | -0.85% | 5,643,900 |
| 2026-05-18 | 2270.00 | 2345.00 | 2242.00 | 2345.00 | +3.26% | 3,785,435 |
| 2026-05-15 | 2410.00 | 2428.00 | 2261.00 | 2271.00 | -7.65% | 9,314,156 |
| 2026-05-14 | 2466.00 | 2475.00 | 2447.00 | 2459.00 | +0.37% | 3,582,502 |
| 2026-05-13 | 2490.00 | 2512.00 | 2426.00 | 2450.00 | -1.21% | 6,809,614 |
| 2026-05-12 | 2477.00 | 2480.00 | 2444.00 | 2480.00 | -0.92% | 4,995,180 |
| 2026-05-11 | 2511.00 | 2525.00 | 2476.00 | 2503.00 | -0.16% | 4,936,182 |
| 2026-05-08 | 2451.00 | 2528.50 | 2451.00 | 2507.00 | +1.03% | 2,261,374 |
| 2026-05-07 | 2534.50 | 2537.50 | 2468.80 | 2481.50 | -2.09% | 6,316,126 |
| 2026-05-06 | 2559.50 | 2567.00 | 2498.78 | 2534.50 | -0.71% | 4,942,585 |
| 2026-05-05 | 2615.50 | 2629.50 | 2536.50 | 2552.50 | -2.54% | 2,703,838 |
| 2026-05-01 | 2648.50 | 2648.50 | 2616.00 | 2619.00 | -0.83% | 1,164,240 |
| 2026-04-30 | 2572.00 | 2651.50 | 2566.50 | 2641.00 | +2.98% | 3,639,100 |
| 2026-04-29 | 2607.00 | 2614.50 | 2548.50 | 2564.50 | -2.06% | 1,920,345 |
| 2026-04-28 | 2616.00 | 2633.50 | 2592.50 | 2618.50 | +0.33% | 2,204,215 |
| 2026-04-27 | 2625.00 | 2651.50 | 2607.50 | 2610.00 | -0.95% | 2,204,171 |
| 2026-04-24 | 2657.50 | 2664.50 | 2618.50 | 2635.00 | -1.00% | 3,344,239 |
| 2026-04-23 | 2609.00 | 2680.00 | 2591.50 | 2661.50 | +1.45% | 2,863,184 |
| 2026-04-22 | 2580.00 | 2645.18 | 2574.00 | 2623.50 | +1.55% | 2,561,748 |
| 2026-04-21 | 2590.00 | 2634.00 | 2571.52 | 2583.50 | +2.66% | 4,113,278 |
| 2026-04-20 | 2492.50 | 2536.00 | 2470.50 | 2516.50 | +1.90% | 7,026,679 |
| 2026-04-17 | 2570.00 | 2573.00 | 2420.40 | 2469.50 | -6.62% | 9,609,131 |
| 2026-04-16 | 2699.00 | 2734.50 | 2644.50 | 2644.50 | -2.36% | 4,024,859 |
| 2026-04-15 | 2714.00 | 2723.50 | 2697.00 | 2708.50 | -0.44% | 2,300,083 |
| 2026-04-14 | 2693.50 | 2720.50 | 2678.50 | 2720.50 | +0.78% | 1,721,342 |
| 2026-04-13 | 2738.00 | 2767.50 | 2699.28 | 2699.50 | -1.93% | 2,212,551 |
| 2026-04-10 | 2741.00 | 2761.00 | 2727.00 | 2752.50 | -0.18% | 5,911,913 |
| 2026-04-09 | 2729.00 | 2757.50 | 2719.00 | 2757.50 | +1.90% | 2,591,068 |
| 2026-04-08 | 2737.00 | 2750.00 | 2689.00 | 2706.00 | +0.22% | 4,654,930 |
| 2026-04-07 | 2721.00 | 2730.00 | 2681.00 | 2700.00 | -1.03% | 3,261,205 |
| 2026-04-02 | 2665.00 | 2728.00 | 2658.00 | 2728.00 | +1.94% | 4,160,938 |
| 2026-04-01 | 2631.00 | 2693.00 | 2621.00 | 2676.00 | +3.12% | 2,799,283 |
| 2026-03-31 | 2571.00 | 2632.00 | 2566.00 | 2595.00 | +0.82% | 8,786,797 |
| 2026-03-30 | 2476.00 | 2576.00 | 2471.00 | 2574.00 | +3.71% | 2,865,314 |
| 2026-03-27 | 2527.00 | 2532.00 | 2429.00 | 2482.00 | -0.88% | 4,697,294 |
| 2026-03-26 | 2561.00 | 2563.00 | 2494.00 | 2504.00 | -2.95% | 3,011,198 |
| 2026-03-25 | 2549.00 | 2584.00 | 2534.00 | 2580.00 | +2.02% | 2,482,581 |
| 2026-03-24 | 2513.00 | 2529.00 | 2481.00 | 2529.00 | +1.32% | 2,841,421 |
| 2026-03-23 | 2519.00 | 2584.00 | 2488.00 | 2496.00 | -2.99% | 3,649,046 |
| 2026-03-20 | 2673.00 | 2696.00 | 2573.00 | 2573.00 | -3.02% | 12,790,040 |
| 2026-03-19 | 2650.00 | 2681.00 | 2630.00 | 2653.00 | -1.19% | 3,790,335 |
| 2026-03-18 | 2761.00 | 2761.00 | 2685.00 | 2685.00 | -2.11% | 2,826,616 |
| 2026-03-17 | 2718.00 | 2763.00 | 2718.00 | 2743.00 | +0.96% | 1,779,947 |
| 2026-03-16 | 2713.00 | 2755.00 | 2707.72 | 2717.00 | -0.48% | 1,521,578 |
| 2026-03-13 | 2691.00 | 2757.00 | 2671.00 | 2730.00 | +0.96% | 1,786,747 |
| 2026-03-12 | 2624.00 | 2704.00 | 2622.00 | 2704.00 | +3.17% | 3,417,802 |
| 2026-03-11 | 2628.00 | 2660.00 | 2598.00 | 2621.00 | -1.24% | 3,598,802 |
| 2026-03-10 | 2656.00 | 2706.00 | 2642.00 | 2654.00 | +0.87% | 3,238,016 |
| 2026-03-09 | 2576.00 | 2631.00 | 2546.64 | 2631.00 | +0.30% | 2,500,434 |
| 2026-03-06 | 2638.00 | 2670.00 | 2600.00 | 2623.00 | -0.61% | 2,386,494 |
| 2026-03-05 | 2660.00 | 2694.00 | 2639.00 | 2639.00 | -0.53% | 2,948,466 |
| 2026-03-04 | 2627.00 | 2666.00 | 2619.00 | 2653.00 | +1.38% | 3,629,178 |
| 2026-03-03 | 2644.00 | 2654.05 | 2567.00 | 2617.00 | -2.82% | 3,211,397 |
| 2026-03-02 | 2718.00 | 2749.20 | 2636.00 | 2693.00 | +0.15% | 3,106,304 |
| 2026-02-27 | 2687.00 | 2705.00 | 2673.84 | 2689.00 | -0.15% | 4,820,994 |
| 2026-02-26 | 2680.00 | 2695.00 | 2653.00 | 2693.00 | +0.26% | 2,486,338 |
| 2026-02-25 | 2616.00 | 2686.00 | 2605.00 | 2686.00 | +2.79% | 2,013,523 |
| 2026-02-24 | 2600.00 | 2646.00 | 2591.00 | 2613.00 | +1.28% | 2,676,388 |
| 2026-02-23 | 2596.00 | 2606.00 | 2580.00 | 2580.00 | -0.50% | 1,636,398 |
| 2026-02-20 | 2545.00 | 2605.00 | 2517.00 | 2593.00 | +1.69% | 2,797,917 |
| 2026-02-19 | 2572.00 | 2589.11 | 2511.00 | 2550.00 | -2.07% | 6,330,702 |
| 2026-02-18 | 2647.00 | 2667.00 | 2604.00 | 2604.00 | -1.74% | 3,857,008 |
| 2026-02-17 | 2620.00 | 2650.00 | 2604.00 | 2650.00 | +1.65% | 2,204,241 |
| 2026-02-16 | 2633.00 | 2633.00 | 2575.00 | 2607.00 | -1.29% | 2,459,324 |
| 2026-02-13 | 2618.00 | 2645.00 | 2579.00 | 2641.00 | +0.99% | 7,525,484 |
| 2026-02-12 | 2630.00 | 2643.00 | 2585.00 | 2615.00 | -0.80% | 4,016,567 |
| 2026-02-11 | 2562.00 | 2643.00 | 2548.00 | 2636.00 | +3.37% | 3,474,656 |
| 2026-02-10 | 2493.00 | 2552.00 | 2479.00 | 2550.00 | +2.04% | 5,054,745 |
| 2026-02-09 | 2510.00 | 2524.00 | 2442.00 | 2499.00 | -0.44% | 3,708,382 |
| 2026-02-06 | 2468.00 | 2526.00 | 2465.00 | 2510.00 | +1.21% | 6,562,614 |
| 2026-02-05 | 2471.00 | 2481.00 | 2421.00 | 2480.00 | -0.60% | 4,010,557 |
| 2026-02-04 | 2447.00 | 2538.00 | 2423.00 | 2495.00 | +2.46% | 5,126,633 |
| 2026-02-03 | 2413.00 | 2447.00 | 2399.00 | 2435.00 | +1.00% | 2,649,716 |
| 2026-02-02 | 2418.00 | 2458.00 | 2411.00 | 2411.00 | -0.45% | 2,900,908 |
| 2026-01-30 | 2411.00 | 2443.00 | 2409.00 | 2422.00 | +0.00% | 2,635,570 |
| 2026-01-29 | 2410.00 | 2439.00 | 2388.00 | 2422.00 | +0.37% | 1,775,740 |
| 2026-01-28 | 2399.00 | 2419.00 | 2377.00 | 2413.00 | +0.67% | 2,846,723 |
| 2026-01-27 | 2367.00 | 2397.00 | 2354.00 | 2397.00 | +1.74% | 1,927,136 |
| 2026-01-26 | 2323.00 | 2374.00 | 2317.00 | 2356.00 | +1.46% | 2,068,406 |
| 2026-01-23 | 2327.00 | 2329.00 | 2299.00 | 2322.00 | -0.26% | 3,644,360 |
| 2026-01-22 | 2345.00 | 2383.00 | 2312.00 | 2328.00 | -0.26% | 2,928,357 |
| 2026-01-21 | 2330.00 | 2343.00 | 2322.00 | 2334.00 | +0.52% | 1,225,241 |
| 2026-01-20 | 2351.00 | 2360.00 | 2297.00 | 2322.00 | -1.74% | 1,787,222 |
| 2026-01-19 | 2343.00 | 2364.00 | 2331.00 | 2363.00 | +0.85% | 3,516,118 |
| 2026-01-16 | 2323.00 | 2349.00 | 2302.00 | 2343.00 | +1.12% | 4,195,155 |
| 2026-01-15 | 2306.00 | 2320.00 | 2287.00 | 2317.00 | +0.96% | 3,432,961 |
| 2026-01-14 | 2310.00 | 2317.00 | 2256.41 | 2295.00 | +2.00% | 3,279,259 |
| 2026-01-13 | 2283.00 | 2290.00 | 2247.00 | 2250.00 | -1.45% | 3,139,706 |
| 2026-01-12 | 2303.00 | 2310.00 | 2268.00 | 2283.00 | -1.30% | 983,398 |
| 2026-01-09 | 2267.00 | 2315.00 | 2256.00 | 2313.00 | +2.03% | 2,069,948 |
| 2026-01-08 | 2298.00 | 2326.00 | 2267.00 | 2267.00 | -1.69% | 1,887,352 |
| 2026-01-07 | 2290.00 | 2319.00 | 2284.00 | 2306.00 | +1.27% | 2,264,230 |
| 2026-01-06 | 2259.00 | 2324.00 | 2245.00 | 2277.00 | +1.02% | 2,147,490 |
| 2026-01-05 | 2243.00 | 2266.00 | 2204.00 | 2254.00 | +1.03% | 1,902,165 |
| 2026-01-02 | 2173.00 | 2237.00 | 2160.00 | 2231.00 | +2.39% | 1,617,071 |
| 2025-12-31 | 2194.00 | 2199.00 | 2179.00 | 2179.00 | -0.73% | 809,839 |
| 2025-12-30 | 2173.00 | 2199.00 | 2160.20 | 2195.00 | +1.11% | 1,404,215 |
| 2025-12-29 | 2157.00 | 2175.00 | 2144.00 | 2171.00 | +0.74% | 1,447,143 |
| 2025-12-24 | 2161.00 | 2165.00 | 2149.00 | 2155.00 | -0.19% | 205,194 |
| 2025-12-23 | 2152.00 | 2166.00 | 2145.00 | 2159.00 | +0.56% | 1,192,167 |
| 2025-12-22 | 2149.00 | 2164.00 | 2137.00 | 2147.00 | -0.97% | 1,248,524 |
| 2025-12-19 | 2171.00 | 2175.00 | 2154.00 | 2168.00 | +0.79% | 4,615,162 |
| 2025-12-18 | 2161.00 | 2173.00 | 2149.00 | 2151.00 | -0.23% | 2,139,732 |
| 2025-12-17 | 2147.00 | 2191.00 | 2141.57 | 2156.00 | +1.41% | 4,026,323 |
| 2025-12-16 | 2141.00 | 2148.00 | 2122.00 | 2126.00 | -0.47% | 2,881,872 |
| 2025-12-15 | 2123.00 | 2141.00 | 2109.00 | 2136.00 | +1.33% | 3,974,395 |
| 2025-12-12 | 2096.00 | 2122.00 | 2092.00 | 2108.00 | +0.96% | 3,588,626 |
| 2025-12-11 | 2091.00 | 2100.00 | 2076.00 | 2088.00 | -0.19% | 4,217,762 |
| 2025-12-10 | 2128.00 | 2140.00 | 2091.00 | 2092.00 | -2.24% | 3,367,320 |
| 2025-12-09 | 2155.00 | 2158.00 | 2134.00 | 2140.00 | -0.33% | 1,856,368 |
| 2025-12-08 | 2150.00 | 2157.00 | 2141.28 | 2147.00 | -0.74% | 2,166,484 |
| 2025-12-05 | 2181.00 | 2197.00 | 2163.00 | 2163.00 | -1.19% | 3,637,782 |
| 2025-12-04 | 2210.00 | 2215.00 | 2165.00 | 2189.00 | -1.71% | 2,770,026 |
| 2025-12-03 | 2230.00 | 2240.00 | 2197.00 | 2227.00 | +0.00% | 2,099,510 |
| 2025-12-02 | 2220.00 | 2241.00 | 2207.00 | 2227.00 | +0.95% | 4,591,229 |
| 2025-12-01 | 2163.00 | 2212.83 | 2158.00 | 2206.00 | +0.36% | 5,025,662 |
| 2025-11-28 | 2210.00 | 2221.00 | 2171.00 | 2198.00 | -0.18% | 3,630,872 |
| 2025-11-27 | 2189.00 | 2205.00 | 2165.00 | 2202.00 | +0.46% | 3,162,857 |
| 2025-11-26 | 2149.00 | 2193.00 | 2102.00 | 2192.00 | +1.91% | 7,205,840 |
| 2025-11-25 | 2134.00 | 2160.00 | 2118.00 | 2151.00 | +1.08% | 2,781,714 |
| 2025-11-24 | 2181.00 | 2188.03 | 2127.79 | 2128.00 | -2.21% | 18,540,590 |
| 2025-11-21 | 2183.00 | 2191.00 | 2165.00 | 2176.00 | -0.46% | 7,365,650 |
| 2025-11-20 | 2200.00 | 2242.00 | 2186.00 | 2186.00 | -0.32% | 5,532,950 |
| 2025-11-19 | 2230.00 | 2239.00 | 2193.00 | 2193.00 | -1.48% | 5,435,146 |
| 2025-11-18 | 2236.00 | 2255.00 | 2200.00 | 2226.00 | -1.11% | 4,159,925 |
| 2025-11-17 | 2230.00 | 2279.00 | 2223.53 | 2251.00 | +1.08% | 14,408,360 |
| 2025-11-14 | 2227.00 | 2250.00 | 2204.00 | 2227.00 | -1.59% | 5,552,524 |
| 2025-11-13 | 2250.00 | 2304.00 | 2050.00 | 2263.00 | -1.91% | 10,924,450 |
| 2025-11-12 | 2170.00 | 2307.00 | 2139.00 | 2307.00 | +16.84% | 9,950,223 |
| 2025-11-11 | 1971.50 | 2009.00 | 1944.00 | 1974.50 | +1.62% | 3,669,625 |
| 2025-11-10 | 1872.00 | 1957.00 | 1843.00 | 1943.00 | +3.99% | 3,512,241 |
| 2025-11-07 | 1899.50 | 1917.50 | 1862.00 | 1868.50 | -1.76% | 2,280,606 |
| 2025-11-06 | 1907.50 | 1927.00 | 1888.50 | 1902.00 | +0.79% | 2,718,696 |
| 2025-11-05 | 1889.50 | 1896.50 | 1859.45 | 1887.00 | -0.05% | 3,617,693 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.65%). Worst month: May (-3.92%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is SSE PLC's (SSE.LSE) latest close?
2627.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is SSE.LSE's 52-week high and low?
2767.50 high and 1843.00 low over the trailing 52 weeks, as of 2026-10-30.
What is SSE PLC's strongest and weakest month historically?
Historically, SSE.LSE's strongest calendar month has been Nov (average +15.65%) and its weakest May (average -3.92%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SSE.LSE?
Recovery attempt under the 200-day: Trades +6.8% vs the 50-day and +5.9% vs the 200-day average, 5.1% below the 52-week high and +43.9% off the 52-week low; a death cross printed 55 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SSE.LSE above its 50-day and 200-day moving averages?
SSE PLC trades 6.8% above its 50-day and 5.9% above its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.