SSE PLC (SSE.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2373.00 | 2399.00 | 2357.00 | 2390.00 | +0.59% | 1,575,250 |
| 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 |
| 2025-11-04 | 1897.00 | 1905.50 | 1870.50 | 1888.00 | -0.66% | 2,396,662 |
| 2025-11-03 | 1915.00 | 1918.50 | 1892.00 | 1900.50 | -0.81% | 1,953,292 |
| 2025-10-31 | 1918.50 | 1930.00 | 1913.50 | 1916.00 | -0.44% | 1,870,316 |
| 2025-10-30 | 1898.00 | 1931.50 | 1891.00 | 1924.50 | +1.29% | 3,697,966 |
| 2025-10-29 | 1880.50 | 1902.50 | 1868.00 | 1900.00 | +0.56% | 2,719,050 |
| 2025-10-28 | 1891.00 | 1901.00 | 1858.00 | 1889.50 | +0.32% | 2,209,856 |
| 2025-10-27 | 1901.00 | 1908.00 | 1862.50 | 1883.50 | -1.02% | 1,990,692 |
| 2025-10-24 | 1910.00 | 1910.50 | 1866.50 | 1903.00 | -0.29% | 3,166,772 |
| 2025-10-23 | 1896.00 | 1915.00 | 1888.00 | 1908.50 | +0.24% | 1,652,941 |
| 2025-10-22 | 1900.00 | 1921.50 | 1896.00 | 1904.00 | +0.55% | 2,287,549 |
| 2025-10-21 | 1871.50 | 1898.00 | 1871.50 | 1893.50 | +1.18% | 2,799,220 |
| 2025-10-20 | 1882.00 | 1891.00 | 1869.00 | 1871.50 | -0.37% | 4,680,372 |
| 2025-10-17 | 1863.00 | 1879.50 | 1845.00 | 1878.50 | +0.75% | 14,055,810 |
| 2025-10-16 | 1849.50 | 1864.50 | 1830.00 | 1864.50 | +1.41% | 3,703,032 |
| 2025-10-15 | 1819.00 | 1841.50 | 1808.00 | 1838.50 | +1.72% | 2,950,691 |
| 2025-10-14 | 1819.50 | 1825.00 | 1798.50 | 1807.50 | -0.58% | 1,990,988 |
| 2025-10-13 | 1818.00 | 1818.56 | 1794.50 | 1818.00 | -0.16% | 1,732,594 |
| 2025-10-10 | 1829.50 | 1842.00 | 1817.50 | 1821.00 | +0.22% | 1,924,030 |
| 2025-10-09 | 1792.00 | 1817.00 | 1786.50 | 1817.00 | +1.82% | 3,552,899 |
| 2025-10-08 | 1773.50 | 1797.00 | 1760.00 | 1784.50 | +0.73% | 3,690,343 |
| 2025-10-07 | 1784.50 | 1787.00 | 1767.50 | 1771.50 | -0.14% | 2,839,536 |
| 2025-10-06 | 1750.00 | 1791.50 | 1745.50 | 1774.00 | +1.46% | 1,680,735 |
| 2025-10-03 | 1734.00 | 1748.50 | 1725.00 | 1748.50 | +0.92% | 1,626,525 |
| 2025-10-02 | 1691.50 | 1749.50 | 1686.50 | 1732.50 | -1.92% | 3,898,659 |
| 2025-10-01 | 1748.50 | 1771.34 | 1735.50 | 1766.50 | +1.44% | 3,188,965 |
| 2025-09-30 | 1714.50 | 1746.50 | 1707.00 | 1741.50 | +1.37% | 1,931,329 |
| 2025-09-29 | 1721.00 | 1728.00 | 1713.00 | 1718.00 | +0.00% | 2,124,801 |
| 2025-09-26 | 1713.50 | 1722.00 | 1706.00 | 1718.00 | +0.50% | 2,328,003 |
| 2025-09-25 | 1722.00 | 1731.50 | 1709.50 | 1709.50 | -1.04% | 3,575,378 |
| 2025-09-24 | 1711.50 | 1737.96 | 1710.00 | 1727.50 | +1.32% | 3,432,340 |
| 2025-09-23 | 1699.50 | 1726.50 | 1699.00 | 1705.00 | +0.41% | 2,068,011 |
| 2025-09-22 | 1668.50 | 1698.50 | 1664.00 | 1698.00 | +1.86% | 3,379,448 |
| 2025-09-19 | 1660.00 | 1668.50 | 1652.00 | 1667.00 | +0.09% | 5,344,126 |
| 2025-09-18 | 1663.50 | 1677.00 | 1655.50 | 1665.50 | -0.09% | 2,536,556 |
| 2025-09-17 | 1660.50 | 1682.50 | 1655.50 | 1667.00 | +0.42% | 1,500,968 |
| 2025-09-16 | 1678.00 | 1680.50 | 1651.50 | 1660.00 | -0.75% | 2,077,450 |
| 2025-09-15 | 1674.50 | 1688.50 | 1662.00 | 1672.50 | +0.18% | 1,935,288 |
| 2025-09-12 | 1659.50 | 1671.50 | 1656.50 | 1669.50 | +1.67% | 1,918,549 |
| 2025-09-11 | 1644.50 | 1648.00 | 1631.00 | 1642.00 | +0.15% | 1,553,369 |
| 2025-09-10 | 1636.50 | 1641.00 | 1626.50 | 1639.50 | +0.40% | 1,302,182 |
| 2025-09-09 | 1656.00 | 1658.50 | 1631.00 | 1633.00 | -1.00% | 1,667,686 |
| 2025-09-08 | 1653.50 | 1659.50 | 1633.50 | 1649.50 | -0.12% | 2,393,759 |
| 2025-09-05 | 1621.00 | 1651.50 | 1615.00 | 1651.50 | +1.82% | 2,638,395 |
| 2025-09-04 | 1617.00 | 1634.00 | 1605.00 | 1622.00 | +0.62% | 3,430,502 |
| 2025-09-03 | 1616.00 | 1620.00 | 1597.00 | 1612.00 | -0.15% | 3,626,249 |
| 2025-09-02 | 1676.50 | 1679.00 | 1609.50 | 1614.50 | -3.70% | 3,698,638 |
| 2025-09-01 | 1728.50 | 1733.50 | 1676.50 | 1676.50 | -3.09% | 4,275,328 |
| 2025-08-29 | 1750.00 | 1756.00 | 1729.50 | 1730.00 | -1.40% | 2,132,810 |
| 2025-08-28 | 1780.50 | 1784.50 | 1749.68 | 1754.50 | -1.49% | 2,345,003 |
| 2025-08-27 | 1788.50 | 1816.50 | 1780.00 | 1781.00 | -0.25% | 2,019,040 |
| 2025-08-26 | 1795.00 | 1799.00 | 1773.37 | 1785.50 | -0.47% | 2,077,354 |
| 2025-08-22 | 1789.50 | 1806.50 | 1784.50 | 1794.00 | +0.00% | 1,977,826 |
| 2025-08-21 | 1792.00 | 1797.50 | 1780.50 | 1794.00 | +0.48% | 1,568,601 |
| 2025-08-20 | 1775.00 | 1785.50 | 1754.20 | 1785.50 | +0.93% | 1,402,903 |
| 2025-08-19 | 1773.50 | 1783.00 | 1766.00 | 1769.00 | -0.14% | 1,652,628 |
| 2025-08-18 | 1794.50 | 1808.50 | 1771.50 | 1771.50 | -0.67% | 1,467,431 |
| 2025-08-15 | 1786.50 | 1789.00 | 1772.00 | 1783.50 | +0.08% | 2,389,799 |
| 2025-08-14 | 1774.00 | 1790.00 | 1771.00 | 1782.00 | +0.93% | 2,970,457 |
| 2025-08-13 | 1758.00 | 1768.50 | 1753.00 | 1765.50 | +0.91% | 6,560,779 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.65%). Worst month: Aug (-6.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SSE PLC's (SSE.LSE) latest close?
2390.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SSE.LSE's 52-week high and low?
2767.50 high and 1597.00 low over the trailing 52 weeks, as of 2026-08-07.
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 Aug (average -6.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.