SSE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,627.00 | 1,667.50 | 1,626.50 | 1,662.00 | 1,356.52 | 2,292,333 |
| 2021-10-26 | 1,613.00 | 1,629.50 | 1,609.50 | 1,627.00 | 1,327.95 | 1,478,091 |
| 2021-10-25 | 1,631.00 | 1,634.18 | 1,610.50 | 1,615.50 | 1,318.57 | 884,499 |
| 2021-10-22 | 1,620.50 | 1,632.78 | 1,616.00 | 1,627.50 | 1,328.36 | 1,157,840 |
| 2021-10-21 | 1,612.50 | 1,625.00 | 1,607.00 | 1,617.50 | 1,320.20 | 2,326,258 |
| 2021-10-20 | 1,585.50 | 1,625.11 | 1,584.00 | 1,621.00 | 1,323.06 | 1,543,426 |
| 2021-10-19 | 1,593.00 | 1,594.00 | 1,577.00 | 1,588.00 | 1,296.12 | 2,694,499 |
| 2021-10-18 | 1,575.50 | 1,593.50 | 1,571.00 | 1,585.50 | 1,294.08 | 1,142,017 |
| 2021-10-15 | 1,594.50 | 1,599.10 | 1,569.50 | 1,573.00 | 1,283.88 | 6,245,822 |
| 2021-10-14 | 1,600.00 | 1,602.24 | 1,575.00 | 1,589.00 | 1,296.94 | 1,982,250 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.4730 GBP |
| 2025-12-04 | 0.2140 GBP |
| 2025-07-24 | 0.4300 GBP |
| 2025-01-02 | 0.2120 GBP |
| 2024-07-25 | 0.4000 GBP |
| 2024-01-11 | 0.2000 GBP |
| 2023-07-27 | 0.6770 GBP |
| 2023-01-12 | 0.2900 GBP |
| 2022-07-28 | 0.6020 GBP |
| 2022-01-13 | 0.2550 GBP |
| 2021-07-29 | 0.5660 GBP |
| 2021-01-14 | 0.2440 GBP |
| 2020-07-23 | 0.5600 GBP |
| 2020-01-16 | 0.2400 GBP |
| 2019-07-25 | 0.6820 GBP |
| 2019-01-17 | 0.2930 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.