SSE plc SSEZY
36.21 USD +0.60 (+1.68%)
Regular-session close
36.13 Day range 36.38
27.93 52-week range 37.51
- YTD
- +22.12%
- 1 year
- +20.38%
SSEZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.15 | 36.38 | 36.13 | 36.21 | +0.60 | +1.68% | 4,490 |
| Nov 12, 2026 | 35.75 | 35.83 | 35.58 | 35.61 | -0.28 | -0.78% | 63,600 |
| Nov 11, 2026 | 35.88 | 35.92 | 35.59 | 35.89 | -0.02 | -0.06% | 205,100 |
| Nov 10, 2026 | 35.92 | 36.00 | 35.73 | 35.91 | -0.45 | -1.24% | 231,600 |
| Nov 9, 2026 | 35.98 | 36.43 | 35.96 | 36.36 | +1.03 | +2.92% | 515,300 |
| Nov 6, 2026 | 34.64 | 35.49 | 34.63 | 35.33 | -0.19 | -0.53% | 570,400 |
| Nov 5, 2026 | 35.98 | 36.07 | 35.52 | 35.52 | -0.17 | -0.48% | 810,500 |
| Nov 4, 2026 | 35.35 | 35.74 | 34.98 | 35.69 | +1.10 | +3.18% | 701,500 |
| Nov 3, 2026 | 34.69 | 34.88 | 34.57 | 34.59 | -0.46 | -1.31% | 86,900 |
| Nov 2, 2026 | 34.86 | 35.15 | 34.83 | 35.05 | -0.13 | -0.37% | 69,000 |
| Oct 30, 2026 | 35.24 | 35.79 | 35.13 | 35.18 | -0.45 | -1.26% | 393,100 |
| Oct 29, 2026 | 35.17 | 35.68 | 35.04 | 35.63 | +0.99 | +2.86% | 189,300 |
| Oct 28, 2026 | 34.34 | 34.77 | 34.02 | 34.64 | +1.36 | +4.09% | 47,600 |
| Oct 27, 2026 | 33.16 | 33.33 | 33.13 | 33.28 | +0.13 | +0.39% | 65,800 |
| Oct 26, 2026 | 33.42 | 33.49 | 33.15 | 33.15 | -0.67 | -1.98% | 108,800 |
| Oct 23, 2026 | 33.31 | 33.92 | 33.31 | 33.82 | -0.59 | -1.71% | 44,500 |
| Oct 22, 2026 | 34.16 | 34.42 | 34.05 | 34.41 | +0.13 | +0.38% | 48,700 |
| Oct 21, 2026 | 34.40 | 34.53 | 34.24 | 34.28 | +0.10 | +0.29% | 197,800 |
| Oct 20, 2026 | 33.81 | 34.40 | 33.79 | 34.18 | +0.97 | +2.92% | 82,800 |
| Oct 19, 2026 | 33.54 | 33.57 | 33.21 | 33.21 | -1.00 | -2.92% | 86,600 |
| Oct 16, 2026 | 34.17 | 34.58 | 34.12 | 34.21 | +0.58 | +1.72% | 110,400 |
| Oct 15, 2026 | 33.83 | 33.90 | 33.60 | 33.63 | +0.26 | +0.78% | 254,200 |
| Oct 14, 2026 | 33.20 | 33.38 | 33.07 | 33.37 | +0.04 | +0.12% | 49,800 |
| Oct 13, 2026 | 33.23 | 33.39 | 33.02 | 33.33 | +0.70 | +2.15% | 54,200 |
| Oct 12, 2026 | 32.43 | 33.01 | 32.43 | 32.63 | +0.11 | +0.34% | 59,700 |
| Oct 9, 2026 | 32.46 | 32.61 | 32.39 | 32.52 | +0.01 | +0.03% | 83,200 |
| Oct 8, 2026 | 32.97 | 32.97 | 32.06 | 32.51 | +0.13 | +0.40% | 75,200 |
| Oct 7, 2026 | 32.04 | 32.49 | 31.99 | 32.38 | -0.46 | -1.40% | 60,300 |
| Oct 6, 2026 | 32.61 | 32.90 | 32.51 | 32.84 | +0.26 | +0.80% | 69,800 |
| Oct 5, 2026 | 32.77 | 32.86 | 32.31 | 32.58 | +0.18 | +0.56% | 68,900 |
| Oct 2, 2026 | 32.43 | 32.88 | 32.35 | 32.40 | -0.36 | -1.10% | 61,400 |
| Oct 1, 2026 | 32.97 | 33.01 | 32.51 | 32.76 | -0.07 | -0.21% | 88,200 |
| Sep 30, 2026 | 32.95 | 33.44 | 32.64 | 32.83 | +0.44 | +1.36% | 50,700 |
| Sep 29, 2026 | 32.06 | 32.39 | 31.91 | 32.39 | -0.20 | -0.61% | 117,500 |
| Sep 28, 2026 | 32.99 | 33.04 | 32.37 | 32.59 | -0.21 | -0.64% | 152,300 |
| Sep 25, 2026 | 33.15 | 33.15 | 32.36 | 32.80 | -0.03 | -0.09% | 88,900 |
| Sep 24, 2026 | 32.67 | 32.95 | 32.51 | 32.83 | +0.08 | +0.24% | 140,300 |
| Sep 23, 2026 | 33.15 | 33.15 | 32.70 | 32.75 | -0.30 | -0.91% | 61,900 |
| Sep 22, 2026 | 32.56 | 33.09 | 32.56 | 33.05 | -0.08 | -0.24% | 64,700 |
| Sep 21, 2026 | 33.16 | 33.57 | 32.93 | 33.13 | +0.55 | +1.69% | 75,400 |
| Sep 18, 2026 | 32.73 | 32.73 | 32.14 | 32.58 | -0.67 | -2.02% | 117,200 |
| Sep 17, 2026 | 32.95 | 33.60 | 32.95 | 33.25 | +1.31 | +4.10% | 192,300 |
| Sep 16, 2026 | 32.15 | 32.37 | 31.83 | 31.94 | +0.44 | +1.40% | 98,200 |
| Sep 15, 2026 | 31.52 | 31.60 | 31.33 | 31.50 | +0.14 | +0.45% | 173,500 |
| Sep 14, 2026 | 31.20 | 31.45 | 31.07 | 31.36 | -0.67 | -2.09% | 110,700 |
| Sep 11, 2026 | 32.15 | 32.18 | 31.77 | 32.03 | +0.08 | +0.25% | 107,000 |
| Sep 10, 2026 | 32.19 | 32.26 | 31.78 | 31.95 | -0.19 | -0.59% | 513,300 |
| Sep 9, 2026 | 32.77 | 32.81 | 32.03 | 32.14 | -0.26 | -0.80% | 1,135,100 |
| Sep 8, 2026 | 32.09 | 32.76 | 32.09 | 32.40 | -0.13 | -0.40% | 147,400 |
| Sep 4, 2026 | 32.25 | 32.61 | 32.25 | 32.53 | +0.31 | +0.96% | 47,800 |
| Sep 3, 2026 | 31.86 | 32.27 | 31.69 | 32.22 | +0.28 | +0.88% | 95,500 |
| Sep 2, 2026 | 31.81 | 32.05 | 31.70 | 31.94 | -0.55 | -1.69% | 113,500 |
| Sep 1, 2026 | 32.56 | 32.61 | 32.35 | 32.49 | -0.46 | -1.40% | 67,200 |
| Aug 31, 2026 | 32.94 | 33.22 | 32.37 | 32.95 | -0.01 | -0.03% | 100,800 |
| Aug 28, 2026 | 33.09 | 33.35 | 32.87 | 32.96 | +0.58 | +1.79% | 65,100 |
| Aug 27, 2026 | 32.20 | 32.41 | 31.88 | 32.38 | -0.32 | -0.98% | 126,200 |
| Aug 26, 2026 | 32.81 | 33.26 | 32.65 | 32.70 | -0.13 | -0.40% | 42,600 |
| Aug 25, 2026 | 32.67 | 32.89 | 32.52 | 32.83 | +0.47 | +1.45% | 79,700 |
| Aug 24, 2026 | 32.11 | 32.38 | 31.97 | 32.36 | -0.11 | -0.34% | 87,300 |
| Aug 21, 2026 | 32.78 | 33.12 | 32.45 | 32.47 | +0.08 | +0.25% | 60,200 |
| Aug 20, 2026 | 32.42 | 32.73 | 32.24 | 32.39 | +0.03 | +0.09% | 75,600 |
| Aug 19, 2026 | 32.46 | 32.59 | 32.32 | 32.36 | -0.32 | -0.98% | 51,900 |
| Aug 18, 2026 | 32.65 | 32.87 | 32.25 | 32.68 | +0.13 | +0.40% | 75,100 |
| Aug 17, 2026 | 32.62 | 32.71 | 32.39 | 32.55 | -0.14 | -0.43% | 190,100 |
| Aug 14, 2026 | 32.77 | 32.87 | 32.37 | 32.69 | +0.05 | +0.15% | 129,900 |
65 days, newest first. Daily bars as drawn on the SSEZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.