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
6th Aug 2025 (Wed) 1,857.50 1,867.50 1,853.00 1,853.00 1,319,733
5th Aug 2025 (Tue) 1,858.00 1,862.50 1,845.50 1,855.00 1,348,000
4th Aug 2025 (Mon) 1,846.50 1,858.00 1,838.50 1,852.00 2,119,378
1st Aug 2025 (Fri) 1,843.50 1,860.50 1,835.50 1,847.00 1,794,465
31st Jul 2025 (Thu) 1,854.50 1,873.50 1,835.00 1,848.50 8,114,933
30th Jul 2025 (Wed) 1,858.50 1,859.00 1,835.50 1,853.00 5,228,059
29th Jul 2025 (Tue) 1,834.00 1,850.00 1,828.00 1,850.00 1,907,522
28th Jul 2025 (Mon) 1,862.00 1,867.50 1,839.00 1,839.00 1,848,602
25th Jul 2025 (Fri) 1,859.00 1,859.00 1,829.00 1,853.00 7,626,010
24th Jul 2025 (Thu) 1,859.00 1,874.50 1,843.50 1,851.50 2,851,834
23rd Jul 2025 (Wed) 1,928.50 1,943.50 1,912.00 1,912.00 3,108,306
22nd Jul 2025 (Tue) 1,937.00 1,980.50 1,937.00 1,970.00 2,808,809
21st Jul 2025 (Mon) 1,887.00 1,938.00 1,883.50 1,929.00 2,101,201
18th Jul 2025 (Fri) 1,859.00 1,883.50 1,857.00 1,883.50 2,182,544
17th Jul 2025 (Thu) 1,839.00 1,856.50 1,831.00 1,849.00 1,630,543
16th Jul 2025 (Wed) 1,826.50 1,851.00 1,821.00 1,844.00 1,309,982
15th Jul 2025 (Tue) 1,853.50 1,853.50 1,829.00 1,829.00 3,709,816
14th Jul 2025 (Mon) 1,833.00 1,843.00 1,824.50 1,843.00 14,398,686
11th Jul 2025 (Fri) 1,851.50 1,862.00 1,824.50 1,834.00 5,186,863
10th Jul 2025 (Thu) 1,918.00 1,920.50 1,840.00 1,853.50 5,112,319
9th Jul 2025 (Wed) 1,878.50 1,900.00 1,873.00 1,886.00 2,329,635
8th Jul 2025 (Tue) 1,858.00 1,885.50 1,852.50 1,870.50 2,344,166
7th Jul 2025 (Mon) 1,870.00 1,870.50 1,852.50 1,863.00 1,366,597
4th Jul 2025 (Fri) 1,861.00 1,878.50 1,854.50 1,868.50 1,098,817
3rd Jul 2025 (Thu) 1,823.00 1,866.50 1,821.50 1,865.50 1,967,813
2nd Jul 2025 (Wed) 1,846.00 1,858.50 1,798.50 1,815.50 1,903,410
1st Jul 2025 (Tue) 1,846.00 1,864.50 1,837.00 1,841.50 1,347,299
30th Jun 2025 (Mon) 1,838.50 1,839.00 1,819.50 1,831.00 2,136,993
27th Jun 2025 (Fri) 1,829.00 1,861.00 1,828.50 1,830.00 2,173,751
26th Jun 2025 (Thu) 1,855.50 1,858.00 1,828.50 1,831.00 2,038,401
25th Jun 2025 (Wed) 1,872.50 1,878.50 1,847.50 1,847.50 7,514,049
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
FTSE 100 Latest
Value9,164.31
Change0.00