SSE plc SSEZF

Set alert

36.71 USD +1.04 (+2.92%)

Regular-session close

32.67 Day range 32.69

27.70 52-week range 38.55

YTD: +27.27%
1 year: +26.97%

SSEZF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	35.60	36.71	35.60	36.71	+1.04	+2.92%	45,600
Nov 12, 2026	35.67	35.67	35.67	35.67	-0.63	-1.74%	200
Nov 11, 2026	36.30	36.30	36.30	36.30	+0.02	+0.06%	800
Nov 10, 2026	36.28	36.28	36.28	36.28	0.00	0.00%	0
Nov 9, 2026	36.28	36.28	36.28	36.28	+1.32	+3.78%	400
Nov 6, 2026	34.96	34.96	34.96	34.96	-0.28	-0.79%	400
Nov 5, 2026	35.84	35.84	35.24	35.24	+0.10	+0.28%	600
Nov 4, 2026	35.14	35.14	35.14	35.14	0.00	0.00%	0
Nov 3, 2026	35.14	35.14	35.14	35.14	-0.55	-1.54%	200
Nov 2, 2026	35.69	35.69	35.69	35.69	0.00	0.00%	0
Oct 30, 2026	35.69	35.69	35.69	35.69	-0.31	-0.86%	1,600
Oct 29, 2026	36.00	36.00	36.00	36.00	+1.17	+3.36%	200
Oct 28, 2026	34.83	34.83	34.83	34.83	0.00	0.00%	0
Oct 27, 2026	32.75	34.83	32.75	34.83	-0.01	-0.03%	1,200
Oct 26, 2026	34.84	34.84	34.84	34.84	0.00	0.00%	300
Oct 23, 2026	34.84	34.84	34.84	34.84	-0.66	-1.86%	200
Oct 22, 2026	35.50	35.50	35.50	35.50	0.00	0.00%	0
Oct 21, 2026	35.50	35.50	35.50	35.50	0.00	0.00%	0
Oct 20, 2026	35.50	35.50	35.50	35.50	+2.39	+7.22%	200
Oct 19, 2026	35.14	35.14	33.11	33.11	-0.24	-0.72%	3,100
Oct 16, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	0
Oct 15, 2026	33.35	33.35	33.35	33.35	-0.04	-0.12%	1,000
Oct 14, 2026	33.39	33.39	33.39	33.39	0.00	0.00%	0
Oct 13, 2026	32.58	33.39	32.58	33.39	-0.07	-0.21%	300
Oct 12, 2026	33.46	33.46	33.46	33.46	0.00	0.00%	0
Oct 9, 2026	33.46	33.46	33.46	33.46	0.00	0.00%	0
Oct 8, 2026	33.46	33.46	33.46	33.46	0.00	0.00%	0
Oct 7, 2026	33.46	33.46	33.46	33.46	+1.92	+6.09%	300
Oct 6, 2026	31.58	31.58	31.54	31.54	-2.41	-7.10%	500
Oct 5, 2026	33.95	33.95	33.95	33.95	+0.63	+1.89%	300
Oct 2, 2026	33.32	33.32	33.32	33.32	0.00	0.00%	0
Oct 1, 2026	33.32	33.32	33.32	33.32	+0.58	+1.77%	500
Sep 30, 2026	32.74	32.74	32.74	32.74	+0.19	+0.58%	200
Sep 29, 2026	32.55	32.55	32.55	32.55	0.00	0.00%	0
Sep 28, 2026	32.55	32.55	32.55	32.55	+0.31	+0.96%	200
Sep 25, 2026	32.24	32.24	32.24	32.24	0.00	0.00%	0
Sep 24, 2026	32.24	32.24	32.24	32.24	+0.06	+0.19%	300
Sep 23, 2026	32.18	32.18	32.18	32.18	-1.48	-4.40%	17,700
Sep 22, 2026	33.66	33.66	33.66	33.66	0.00	0.00%	0
Sep 21, 2026	33.66	33.66	33.66	33.66	-0.97	-2.80%	200
Sep 18, 2026	34.63	34.63	34.63	34.63	0.00	0.00%	0
Sep 17, 2026	34.63	34.63	34.63	34.63	+0.71	+2.09%	200
Sep 16, 2026	33.92	33.92	33.92	33.92	+0.80	+2.42%	700
Sep 15, 2026	31.39	33.12	31.39	33.12	+0.66	+2.03%	600
Sep 14, 2026	30.52	32.46	30.52	32.46	-1.04	-3.10%	700
Sep 11, 2026	33.50	33.50	33.50	33.50	0.00	0.00%	0
Sep 10, 2026	33.50	33.50	33.50	33.50	-0.29	-0.86%	200
Sep 9, 2026	33.79	33.79	33.79	33.79	0.00	0.00%	0
Sep 8, 2026	33.79	33.79	33.79	33.79	0.00	0.00%	0
Sep 4, 2026	33.79	33.79	33.79	33.79	+2.17	+6.86%	200
Sep 3, 2026	31.62	31.62	31.62	31.62	-2.44	-7.16%	100
Sep 2, 2026	34.06	34.06	34.06	34.06	0.00	0.00%	0
Sep 1, 2026	34.06	34.06	34.06	34.06	-0.44	-1.28%	200
Aug 31, 2026	34.50	34.50	34.50	34.50	+2.46	+7.68%	400
Aug 28, 2026	32.04	32.04	32.04	32.04	+0.80	+2.56%	200
Aug 27, 2026	31.24	31.24	31.24	31.24	-1.43	-4.38%	3,700
Aug 26, 2026	32.67	32.67	32.67	32.67	0.00	0.00%	0
Aug 25, 2026	31.57	32.69	31.57	32.67	-0.27	-0.82%	13,400
Aug 24, 2026	33.92	33.92	32.94	32.94	-1.10	-3.23%	900
Aug 21, 2026	34.04	34.04	34.04	34.04	0.00	0.00%	0
Aug 20, 2026	34.04	34.04	34.04	34.04	0.00	0.00%	0
Aug 19, 2026	34.04	34.04	34.04	34.04	0.00	0.00%	0
Aug 18, 2026	34.04	34.04	34.04	34.04	0.00	0.00%	0
Aug 17, 2026	32.40	34.04	32.40	34.04	+1.68	+5.19%	300
Aug 14, 2026	32.36	32.36	32.36	32.36	-1.43	-4.23%	200

65 days, newest first. Daily bars as drawn on the SSEZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SSEZF price history