Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSE (SSE) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jun 2025 (Tue) 1,827.00 1,904.50 1,797.50 1,879.00 6,491,665
23rd Jun 2025 (Mon) 1,798.00 1,843.00 1,797.00 1,834.00 1,057,059
20th Jun 2025 (Fri) 1,829.50 1,833.50 1,807.50 1,807.50 5,789,869
19th Jun 2025 (Thu) 1,814.50 1,827.00 1,809.00 1,824.00 1,243,723
18th Jun 2025 (Wed) 1,826.50 1,834.50 1,808.00 1,816.50 1,596,908
17th Jun 2025 (Tue) 1,815.50 1,821.00 1,799.50 1,818.50 7,426,983
16th Jun 2025 (Mon) 1,813.50 1,833.50 1,805.50 1,825.00 3,126,222
13th Jun 2025 (Fri) 1,820.00 1,834.50 1,815.00 1,815.00 1,736,808
12th Jun 2025 (Thu) 1,798.50 1,816.50 1,798.50 1,816.50 2,370,954
11th Jun 2025 (Wed) 1,776.50 1,804.50 1,770.00 1,797.50 3,412,106
10th Jun 2025 (Tue) 1,764.50 1,781.50 1,757.00 1,775.00 1,317,219
9th Jun 2025 (Mon) 1,757.00 1,765.00 1,746.00 1,755.50 1,438,231
6th Jun 2025 (Fri) 1,767.00 1,768.00 1,749.50 1,756.50 2,266,016
5th Jun 2025 (Thu) 1,742.50 1,747.50 1,728.00 1,736.00 1,262,214
4th Jun 2025 (Wed) 1,746.00 1,751.50 1,735.50 1,742.00 2,603,334
3rd Jun 2025 (Tue) 1,769.50 1,773.00 1,749.00 1,750.50 2,530,661
2nd Jun 2025 (Mon) 1,770.00 1,776.00 1,755.50 1,764.50 2,111,451
30th May 2025 (Fri) 1,756.00 1,780.00 1,754.00 1,761.00 6,396,866
29th May 2025 (Thu) 1,730.50 1,752.50 1,721.50 1,743.00 1,690,155
28th May 2025 (Wed) 1,754.50 1,762.50 1,742.00 1,742.50 4,020,146
27th May 2025 (Tue) 1,762.50 1,776.00 1,746.00 1,755.00 5,755,912
26th May 2025 (Mon) 1,752.00 1,752.00 1,752.00 1,752.00 0
23rd May 2025 (Fri) 1,757.50 1,758.50 1,730.00 1,752.00 6,095,849
22nd May 2025 (Thu) 1,744.50 1,783.50 1,725.50 1,743.00 9,986,379
21st May 2025 (Wed) 1,795.00 1,832.00 1,746.00 1,756.00 6,334,860
20th May 2025 (Tue) 1,759.50 1,798.50 1,756.00 1,798.50 10,676,428
19th May 2025 (Mon) 1,744.50 1,753.00 1,724.00 1,753.00 2,204,315
16th May 2025 (Fri) 1,735.00 1,745.00 1,721.00 1,745.00 4,590,053
15th May 2025 (Thu) 1,703.00 1,725.50 1,678.00 1,716.50 2,431,261
14th May 2025 (Wed) 1,671.50 1,693.50 1,665.00 1,691.00 1,683,299
13th May 2025 (Tue) 1,693.00 1,714.50 1,678.50 1,681.50 2,830,106
12th May 2025 (Mon) 1,700.50 1,704.50 1,661.00 1,693.00 1,983,807
9th May 2025 (Fri) 1,694.00 1,717.00 1,694.00 1,697.00 1,703,969
8th May 2025 (Thu) 1,706.00 1,708.50 1,684.00 1,690.00 4,902,807
7th May 2025 (Wed) 1,703.00 1,713.50 1,679.50 1,709.50 2,530,007
6th May 2025 (Tue) 1,712.50 1,721.00 1,700.00 1,712.00 2,889,265
5th May 2025 (Mon) 1,691.50 1,691.50 1,691.50 1,691.50 0
2nd May 2025 (Fri) 1,689.50 1,698.50 1,675.50 1,691.50 2,692,454
1st May 2025 (Thu) 1,691.00 1,713.00 1,675.50 1,707.00 1,827,667
30th Apr 2025 (Wed) 1,644.50 1,701.50 1,644.50 1,692.00 3,989,866
29th Apr 2025 (Tue) 1,639.50 1,652.50 1,625.00 1,644.00 1,432,968
28th Apr 2025 (Mon) 1,622.50 1,634.00 1,615.50 1,621.50 1,600,205
25th Apr 2025 (Fri) 1,622.50 1,629.00 1,610.50 1,616.00 1,196,989
FTSE 100 Latest
Value8,758.99
Change0.00