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
30th Oct 2025 (Thu) 1,898.00 1,920.50 1,891.50 1,900.00 797,187
29th Oct 2025 (Wed) 1,880.50 1,902.00 1,868.50 1,900.00 2,718,675
28th Oct 2025 (Tue) 1,891.00 1,900.00 1,858.50 1,889.50 2,209,466
27th Oct 2025 (Mon) 1,901.00 1,908.00 1,862.50 1,883.50 1,990,146
24th Oct 2025 (Fri) 1,910.00 1,910.50 1,866.50 1,903.00 3,166,280
23rd Oct 2025 (Thu) 1,896.00 1,914.50 1,888.00 1,908.50 1,652,599
22nd Oct 2025 (Wed) 1,900.00 1,921.50 1,896.00 1,904.00 2,287,111
21st Oct 2025 (Tue) 1,871.50 1,898.00 1,871.50 1,893.50 2,798,948
20th Oct 2025 (Mon) 1,882.00 1,890.50 1,869.00 1,871.50 4,679,928
17th Oct 2025 (Fri) 1,863.00 1,879.50 1,845.00 1,878.50 14,055,375
16th Oct 2025 (Thu) 1,849.50 1,864.50 1,830.00 1,864.50 3,702,688
15th Oct 2025 (Wed) 1,819.00 1,841.00 1,808.00 1,838.50 2,950,383
14th Oct 2025 (Tue) 1,819.50 1,825.00 1,798.50 1,807.50 1,990,695
13th Oct 2025 (Mon) 1,818.00 1,818.00 1,794.50 1,818.00 1,732,077
10th Oct 2025 (Fri) 1,829.50 1,841.50 1,818.50 1,821.00 1,923,647
9th Oct 2025 (Thu) 1,792.00 1,817.00 1,787.00 1,817.00 3,552,504
8th Oct 2025 (Wed) 1,773.50 1,797.00 1,760.50 1,784.50 3,690,039
7th Oct 2025 (Tue) 1,784.50 1,786.50 1,767.50 1,771.50 2,839,222
6th Oct 2025 (Mon) 1,750.00 1,791.00 1,745.50 1,774.00 1,680,150
3rd Oct 2025 (Fri) 1,734.00 1,748.50 1,726.00 1,748.50 1,626,153
2nd Oct 2025 (Thu) 1,691.50 1,749.50 1,687.00 1,732.50 3,898,231
1st Oct 2025 (Wed) 1,748.50 1,771.00 1,735.50 1,766.50 3,188,506
30th Sep 2025 (Tue) 1,714.50 1,746.00 1,708.50 1,741.50 1,930,854
29th Sep 2025 (Mon) 1,721.00 1,727.50 1,713.00 1,718.00 2,124,245
26th Sep 2025 (Fri) 1,713.50 1,722.00 1,706.00 1,718.00 2,327,624
25th Sep 2025 (Thu) 1,722.00 1,731.50 1,709.50 1,709.50 3,575,040
24th Sep 2025 (Wed) 1,711.50 1,734.00 1,710.50 1,727.50 3,432,032
23rd Sep 2025 (Tue) 1,699.50 1,725.00 1,699.50 1,705.00 2,067,649
22nd Sep 2025 (Mon) 1,668.50 1,698.50 1,664.00 1,698.00 3,378,901
19th Sep 2025 (Fri) 1,660.00 1,668.00 1,652.00 1,667.00 5,343,717
18th Sep 2025 (Thu) 1,663.50 1,676.50 1,655.50 1,665.50 2,536,073
17th Sep 2025 (Wed) 1,660.50 1,682.50 1,656.00 1,667.00 1,500,705
16th Sep 2025 (Tue) 1,678.00 1,680.50 1,651.50 1,660.00 2,077,086
15th Sep 2025 (Mon) 1,674.50 1,688.50 1,663.00 1,672.50 1,934,712
12th Sep 2025 (Fri) 1,659.50 1,671.50 1,656.50 1,669.50 1,918,199
11th Sep 2025 (Thu) 1,644.50 1,647.00 1,631.00 1,642.00 1,553,093
10th Sep 2025 (Wed) 1,636.50 1,640.50 1,626.50 1,639.50 1,301,830
9th Sep 2025 (Tue) 1,656.00 1,657.00 1,631.50 1,633.00 1,667,425
8th Sep 2025 (Mon) 1,653.50 1,658.50 1,634.00 1,649.50 2,393,323
5th Sep 2025 (Fri) 1,621.00 1,651.50 1,615.50 1,651.50 2,638,013
4th Sep 2025 (Thu) 1,617.00 1,633.50 1,605.50 1,622.00 3,430,181
3rd Sep 2025 (Wed) 1,616.00 1,620.00 1,597.00 1,612.00 3,625,829
2nd Sep 2025 (Tue) 1,676.50 1,676.50 1,610.00 1,614.50 3,697,938
1st Sep 2025 (Mon) 1,728.50 1,732.50 1,676.50 1,676.50 4,274,671
FTSE 100 Latest
Value9,721.86
Change-34.28