SSE PLC ORD 50P - Price History
Monthly price history for SSE.L (SSE PLC ORD 50P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £17.10 | £17.10 |
| April 2024 | £16.66 | £16.66 |
| March 2024 | £16.50 | £16.50 |
| February 2024 | £16.26 | £16.26 |
| January 2024 | £16.85 | £16.85 |
| December 2023 | £18.36 | £18.56 |
| November 2023 | £18.13 | £18.32 |
| October 2023 | £16.15 | £16.33 |
| September 2023 | £15.93 | £16.10 |
| August 2023 | £16.09 | £16.26 |
| July 2023 | £16.67 | £16.86 |
| June 2023 | £17.53 | £18.41 |
| May 2023 | £17.92 | £18.82 |
| April 2023 | £17.50 | £18.38 |
| March 2023 | £17.17 | £18.03 |
| February 2023 | £16.62 | £17.46 |
| January 2023 | £16.41 | £17.24 |
| December 2022 | £16.02 | £17.12 |
| November 2022 | £15.99 | £17.08 |
| October 2022 | £14.56 | £15.56 |
| September 2022 | £14.30 | £15.28 |
| August 2022 | £15.47 | £16.52 |
| July 2022 | £16.55 | £17.68 |
| June 2022 | £14.61 | £16.16 |
| May 2022 | £16.02 | £17.72 |
| April 2022 | £16.90 | £18.68 |
| March 2022 | £15.81 | £17.48 |
| February 2022 | £15.41 | £17.04 |
| January 2022 | £14.31 | £15.82 |
| December 2021 | £14.67 | £16.49 |
| November 2021 | £13.81 | £15.52 |
| October 2021 | £14.63 | £16.44 |
| September 2021 | £13.98 | £15.71 |
| August 2021 | £14.53 | £16.32 |
| July 2021 | £12.86 | £14.46 |
| June 2021 | £12.86 | £15 |
| May 2021 | £13.22 | £15.42 |
| April 2021 | £12.58 | £14.68 |
| March 2021 | £12.47 | £14.55 |
| February 2021 | £11.35 | £13.24 |
| January 2021 | £12.72 | £14.84 |
| December 2020 | £12.66 | £15 |
| November 2020 | £11.32 | £13.41 |
| October 2020 | £10.59 | £12.55 |
| September 2020 | £10.19 | £12.08 |
| August 2020 | £10.62 | £12.59 |
| July 2020 | £10.98 | £13.01 |
| June 2020 | £11.06 | £13.64 |
| May 2020 | £10.06 | £12.42 |
| April 2020 | £10.13 | £12.50 |
| March 2020 | £10.58 | £13.05 |
| February 2020 | £12.40 | £15.29 |
| January 2020 | £12.23 | £15.08 |
| December 2019 | £11.47 | £14.38 |
| November 2019 | £10.37 | £13 |
| October 2019 | £10.24 | £12.84 |
| September 2019 | £9.93 | £12.46 |
| August 2019 | £9.18 | £11.51 |
| July 2019 | £8.78 | £11 |
| June 2019 | £8.43 | £11.22 |
| May 2019 | £8.10 | £10.78 |
| April 2019 | £8.59 | £11.44 |
| March 2019 | £8.91 | £11.87 |
| February 2019 | £8.92 | £11.88 |
| January 2019 | £8.79 | £11.70 |
| December 2018 | £7.92 | £10.82 |
| November 2018 | £8.02 | £10.96 |
| October 2018 | £8.36 | £11.42 |
| September 2018 | £8.39 | £11.46 |
| August 2018 | £9.17 | £12.53 |
| July 2018 | £9.15 | £12.50 |
| June 2018 | £9.43 | £13.55 |
| May 2018 | £9.51 | £13.68 |
| April 2018 | £9.61 | £13.81 |
| March 2018 | £8.88 | £12.76 |
| February 2018 | £8.52 | £12.25 |
| January 2018 | £9.08 | £13.04 |
| December 2017 | £8.99 | £13.20 |
| November 2017 | £9.32 | £13.69 |
| October 2017 | £9.41 | £13.82 |
| September 2017 | £9.51 | £13.97 |
| August 2017 | £9.70 | £14.25 |
| July 2017 | £9.39 | £13.79 |
| June 2017 | £9.46 | £14.53 |
| May 2017 | £9.80 | £15.05 |
| April 2017 | £9.06 | £13.91 |
| March 2017 | £9.61 | £14.76 |
| February 2017 | £10.04 | £15.41 |
| January 2017 | £9.70 | £14.89 |
| December 2016 | £9.94 | £15.53 |
| November 2016 | £9.44 | £14.75 |
| October 2016 | £10.18 | £15.91 |
| September 2016 | £10.03 | £15.68 |
| August 2016 | £9.62 | £15.04 |
| July 2016 | £9.70 | £15.16 |
| June 2016 | £9.56 | £15.54 |
| May 2016 | £9.42 | £15.32 |
| April 2016 | £9.29 | £15.10 |
| March 2016 | £9.18 | £14.92 |
| February 2016 | £8.52 | £13.85 |
| January 2016 | £8.92 | £14.50 |
| December 2015 | £9.22 | £15.28 |
| November 2015 | £8.65 | £14.34 |
| October 2015 | £9.14 | £15.15 |
| September 2015 | £9.02 | £14.96 |
| August 2015 | £8.87 | £14.71 |
| July 2015 | £9.14 | £15.15 |
| June 2015 | £8.90 | £15.36 |
| May 2015 | £9.65 | £16.65 |
| April 2015 | £8.97 | £15.47 |
| March 2015 | £8.68 | £14.98 |
| February 2015 | £9.12 | £15.73 |
| January 2015 | £9.33 | £16.09 |
| December 2014 | £9.24 | £16.22 |
| November 2014 | £9.34 | £16.40 |
| October 2014 | £9.11 | £15.99 |
| September 2014 | £8.81 | £15.47 |
| August 2014 | £8.64 | £15.18 |
| July 2014 | £8.30 | £14.57 |
| June 2014 | £8.57 | £15.67 |
| May 2014 | £8.51 | £15.56 |
| April 2014 | £8.34 | £15.25 |
| March 2014 | £8.04 | £14.69 |
| February 2014 | £7.68 | £14.03 |
| January 2014 | £7.15 | £13.07 |
| December 2013 | £7.35 | £13.70 |
| November 2013 | £7.12 | £13.27 |
| October 2013 | £7.59 | £14.16 |
| September 2013 | £7.90 | £14.74 |
| August 2013 | £8.38 | £15.63 |
| July 2013 | £8.13 | £15.75 |
| June 2013 | £7.86 | £15.23 |
| May 2013 | £8.02 | £15.54 |
| April 2013 | £8.09 | £15.68 |
| March 2013 | £7.65 | £14.83 |
| February 2013 | £7.45 | £14.44 |
| January 2013 | £7.34 | £14.22 |
| December 2012 | £7.21 | £14.23 |
| November 2012 | £7.23 | £14.26 |
| October 2012 | £7.34 | £14.48 |
| September 2012 | £7.05 | £13.92 |
| August 2012 | £6.93 | £13.67 |
| July 2012 | £6.67 | £13.17 |
| June 2012 | £6.74 | £13.91 |
| May 2012 | £6.42 | £13.24 |
| April 2012 | £6.40 | £13.21 |
| March 2012 | £6.36 | £13.12 |
| February 2012 | £6.25 | £12.90 |
| January 2012 | £5.95 | £12.28 |
| December 2011 | £6.14 | £12.91 |
| November 2011 | £6.21 | £13.06 |
| October 2011 | £6.44 | £13.54 |
| September 2011 | £6.08 | £12.78 |
| August 2011 | £6.18 | £13 |
| July 2011 | £6.25 | £13.15 |
| June 2011 | £6.37 | £13.93 |
| May 2011 | £6.30 | £13.78 |
| April 2011 | £6.22 | £13.60 |
| March 2011 | £5.82 | £12.73 |
| February 2011 | £5.62 | £12.28 |
| January 2011 | £5.34 | £11.67 |
| December 2010 | £5.50 | £12.25 |
| November 2010 | £5.04 | £11.22 |
| October 2010 | £5.18 | £11.53 |
| September 2010 | £5.04 | £11.24 |
| August 2010 | £5.13 | £11.42 |
| July 2010 | £5 | £11.14 |
| June 2010 | £4.81 | £11.19 |
| May 2010 | £4.50 | £10.46 |
| April 2010 | £4.70 | £10.92 |
| March 2010 | £4.72 | £10.98 |
| February 2010 | £4.80 | £11.16 |
| January 2010 | £4.94 | £11.70 |
| December 2009 | £4.91 | £11.61 |
| November 2009 | £4.72 | £11.17 |
| October 2009 | £4.56 | £10.79 |
| September 2009 | £4.95 | £11.71 |
| August 2009 | £4.73 | £11.19 |
| July 2009 | £4.48 | £11.07 |
| June 2009 | £4.62 | £11.39 |
| May 2009 | £4.72 | £11.65 |
| April 2009 | £4.51 | £11.12 |
| March 2009 | £4.49 | £11.09 |
| February 2009 | £4.60 | £11.34 |
| January 2009 | £4.76 | £11.95 |
| December 2008 | £4.85 | £12.17 |
| November 2008 | £4.40 | £11.03 |
| October 2008 | £4.82 | £12.10 |
| September 2008 | £5.69 | £14.27 |
| August 2008 | £5.77 | £14.47 |
| July 2008 | £5.43 | £14.02 |
| June 2008 | £5.43 | £14.03 |
| May 2008 | £5.70 | £14.72 |
| April 2008 | £5.39 | £13.92 |
| March 2008 | £5.43 | £14.04 |
| February 2008 | £5.73 | £14.79 |
| January 2008 | £5.85 | £15.28 |
| December 2007 | £6.27 | £16.38 |
| November 2007 | £6.08 | £15.90 |
| October 2007 | £5.95 | £15.56 |
| September 2007 | £5.76 | £15.06 |
| August 2007 | £5.41 | £14.14 |
| July 2007 | £5.39 | £14.49 |
| June 2007 | £5.38 | £14.46 |
| May 2007 | £5.66 | £15.23 |
| April 2007 | £5.60 | £15.05 |
| March 2007 | £5.73 | £15.41 |
| February 2007 | £5.40 | £14.53 |
| January 2007 | £5.57 | £15.13 |
| December 2006 | £5.72 | £15.54 |
| November 2006 | £5.36 | £14.55 |
| October 2006 | £4.83 | £13.14 |
| September 2006 | £4.85 | £13.19 |
| August 2006 | £4.43 | £12.04 |
| July 2006 | £4.37 | £12.20 |
| June 2006 | £4.12 | £11.51 |
| May 2006 | £4.05 | £11.30 |
| April 2006 | £4.03 | £11.25 |
| March 2006 | £4.07 | £11.35 |
| February 2006 | £4.14 | £11.55 |
| January 2006 | £3.78 | £10.69 |
| December 2005 | £3.58 | £10.13 |
| November 2005 | £3.47 | £9.81 |
| October 2005 | £3.46 | £9.77 |
| September 2005 | £3.64 | £10.29 |
| August 2005 | £3.47 | £9.79 |
| July 2005 | £3.36 | £9.79 |
| June 2005 | £3.48 | £10.13 |
| May 2005 | £3.37 | £9.83 |
| April 2005 | £3.21 | £9.36 |
| March 2005 | £3.03 | £8.82 |
| February 2005 | £3.01 | £8.77 |
| January 2005 | £3.01 | £8.90 |
| December 2004 | £2.95 | £8.72 |
| November 2004 | £2.79 | £8.23 |
| October 2004 | £2.83 | £8.35 |
| September 2004 | £2.63 | £7.76 |
| August 2004 | £2.50 | £7.37 |
| July 2004 | £2.35 | £7.18 |
| June 2004 | £2.23 | £6.82 |
| May 2004 | £2.26 | £6.93 |
| April 2004 | £2.24 | £6.85 |
| March 2004 | £2.24 | £6.88 |
| February 2004 | £2.20 | £6.86 |
| January 2004 | £2.06 | £6.40 |
| December 2003 | £2.15 | £6.70 |
| November 2003 | £2.10 | £6.52 |
| October 2003 | £1.97 | £6.13 |
| September 2003 | £1.95 | £6.08 |
| August 2003 | £1.95 | £6.30 |
| July 2003 | £1.93 | £6.23 |
| June 2003 | £1.93 | £6.24 |
| May 2003 | £1.96 | £6.34 |
| April 2003 | £1.99 | £6.43 |
| March 2003 | £1.97 | £6.36 |
| February 2003 | £1.91 | £6.30 |
| January 2003 | £1.84 | £6.07 |
| December 2002 | £2.07 | £6.80 |
| November 2002 | £1.88 | £6.18 |
| October 2002 | £1.93 | £6.34 |
| September 2002 | £2.08 | £6.85 |
| August 2002 | £1.97 | £6.70 |
| July 2002 | £1.89 | £6.44 |
| June 2002 | £1.90 | £6.49 |
| May 2002 | £2.04 | £6.96 |
| April 2002 | £1.98 | £6.75 |
| March 2002 | £1.99 | £6.80 |
| February 2002 | £1.81 | £6.25 |
| January 2002 | £1.80 | £6.22 |
| December 2001 | £1.77 | £6.12 |
| November 2001 | £1.78 | £6.16 |
| October 2001 | £1.91 | £6.60 |
| September 2001 | £1.87 | £6.48 |
| August 2001 | £1.84 | £6.58 |
| July 2001 | £1.87 | £6.70 |
| June 2001 | £1.87 | £6.70 |
| May 2001 | £1.79 | £6.41 |
| April 2001 | £1.68 | £6.01 |
| March 2001 | £1.69 | £6.03 |
| February 2001 | £1.71 | £6.19 |
| January 2001 | £1.63 | £5.92 |
| December 2000 | £1.71 | £6.20 |
| November 2000 | £1.78 | £6.45 |
| October 2000 | £1.59 | £5.76 |
| September 2000 | £1.52 | £5.52 |
| August 2000 | £1.48 | £5.57 |
| July 2000 | £1.49 | £5.58 |
| June 2000 | £1.51 | £5.67 |
| May 2000 | £1.40 | £5.26 |
| April 2000 | £1.45 | £5.43 |
| March 2000 | £1.37 | £5.13 |
| February 2000 | £1.43 | £5.35 |
| January 2000 | £1.28 | £4.82 |
| December 1999 | £1.31 | £4.92 |
| November 1999 | £1.24 | £4.75 |
| October 1999 | £1.51 | £5.78 |
| September 1999 | £1.45 | £5.53 |
| August 1999 | £1.44 | £5.69 |
| July 1999 | £1.49 | £5.89 |
| June 1999 | £1.65 | £6.49 |
| May 1999 | £1.50 | £5.92 |
| April 1999 | £1.48 | £5.84 |
| March 1999 | £1.43 | £5.63 |
| February 1999 | £1.45 | £5.78 |
| January 1999 | £1.48 | £5.93 |
| December 1998 | £1.70 | £6.77 |
| November 1998 | £1.76 | £7.01 |
| October 1998 | £1.54 | £6.14 |
| September 1998 | £1.65 | £6.60 |
| August 1998 | £1.35 | £5.52 |
| July 1998 | £1.46 | £5.98 |
| June 1998 | £1.29 | £5.26 |
| May 1998 | £1.37 | £5.62 |
| April 1998 | £1.44 | £5.89 |
| March 1998 | £1.43 | £5.84 |
| February 1998 | £1.34 | £5.46 |
| January 1998 | £1.33 | £5.48 |
| December 1997 | £1.22 | £5.02 |
| November 1997 | £1.14 | £4.69 |
| October 1997 | £1.04 | £4.31 |
| September 1997 | £1.14 | £4.72 |
| August 1997 | £1.05 | £4.45 |
| July 1997 | £1.04 | £4.44 |
| June 1997 | £0.98 | £4.16 |
| May 1997 | £0.94 | £3.99 |
| April 1997 | £0.93 | £3.94 |
| March 1997 | £0.85 | £3.62 |
| February 1997 | £0.84 | £3.56 |
| January 1997 | £0.84 | £3.61 |
| December 1996 | £0.76 | £3.28 |
| November 1996 | £0.72 | £3.12 |
| October 1996 | £0.64 | £2.74 |
| September 1996 | £0.65 | £2.82 |
| August 1996 | £0.67 | £3.01 |
| July 1996 | £0.65 | £2.92 |
| June 1996 | £0.66 | £2.96 |
| May 1996 | £0.70 | £3.14 |
| April 1996 | £0.78 | £3.47 |
| March 1996 | £0.71 | £3.20 |
| February 1996 | £0.74 | £3.33 |
| January 1996 | £0.78 | £3.54 |
| December 1995 | £0.79 | £3.60 |
| November 1995 | £0.78 | £3.54 |
| October 1995 | £0.75 | £3.40 |
| September 1995 | £0.76 | £3.43 |
| August 1995 | £0.78 | £3.56 |
| July 1995 | £0.68 | £3.19 |
| June 1995 | £0.68 | £3.20 |
| May 1995 | £0.70 | £3.29 |
| April 1995 | £0.69 | £3.22 |
| March 1995 | £0.66 | £3.09 |
| February 1995 | £0.68 | £3.16 |
| January 1995 | £0.66 | £3.15 |
| December 1994 | £0.69 | £3.28 |
| November 1994 | £0.68 | £3.24 |
| October 1994 | £0.68 | £3.20 |
| September 1994 | £0.71 | £3.35 |
| August 1994 | £0.89 | £4.20 |
| July 1994 | £0.76 | £3.70 |
| June 1994 | £0.71 | £3.46 |
| May 1994 | £0.69 | £3.37 |
| April 1994 | £0.71 | £3.42 |
| March 1994 | £0.79 | £3.84 |
| February 1994 | £0.84 | £4.08 |
| January 1994 | £0.95 | £4.64 |
| December 1993 | £0.93 | £4.54 |
| November 1993 | £0.82 | £4.01 |
| October 1993 | £0.84 | £4.09 |
| September 1993 | £0.79 | £3.85 |
| August 1993 | £0.77 | £3.77 |
| July 1993 | £0.71 | £3.55 |
| June 1993 | £0.67 | £3.37 |
| May 1993 | £0.68 | £3.39 |
| April 1993 | £0.66 | £3.28 |
| March 1993 | £0.69 | £3.44 |
| February 1993 | £0.63 | £3.18 |
| January 1993 | £0.63 | £3.16 |
| December 1992 | £0.65 | £3.30 |
| November 1992 | £0.60 | £3.04 |
| October 1992 | £0.59 | £2.96 |
| September 1992 | £0.55 | £2.76 |
| August 1992 | £0.55 | £2.76 |
| July 1992 | £0.54 | £2.74 |
| June 1992 | £0.52 | £2.65 |
| May 1992 | £0.53 | £2.66 |
| April 1992 | £0.50 | £2.51 |
| March 1992 | £0.45 | £2.30 |
| February 1992 | £0.48 | £2.45 |
| January 1992 | £0.48 | £2.44 |
| December 1991 | £0.48 | £2.44 |
| November 1991 | £0.47 | £2.40 |
| October 1991 | £0.50 | £2.53 |
| September 1991 | £0.50 | £2.54 |
| August 1991 | £0.50 | £2.51 |
| July 1991 | £0.51 | £2.58 |
| June 1991 | £0.50 | £2.55 |
SSE.L
Price: £17.10
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio: 7547.17%
Payout Ratio Range:
Dividend Per Share: 40.00 GBp
Earnings Per Share: 0.53 GBp
P/E Ratio: 29.19
Exchange: LSE
Sector: Utilities
Industry: Utilities - Diversified
Volume: 1.3 million
Market Capitalization: 17.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: -0.68%
DGR5: -0.40%
DGR10: -4.05%
DGR20: 7.26%