SSE plc ( SSEZY) - Price History
Monthly price history for SSEZY (SSE plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $32.22 | $32.22 |
| August 2026 | $32.95 | $32.95 |
| July 2026 | $31.46 | $31.46 |
| June 2026 | $31.89 | $32.52 |
| May 2026 | $30.98 | $31.59 |
| April 2026 | $35.56 | $36.26 |
| March 2026 | $34.48 | $35.16 |
| February 2026 | $35.99 | $36.70 |
| January 2026 | $32.82 | $33.46 |
| December 2025 | $29.08 | $29.65 |
| November 2025 | $28.75 | $29.59 |
| October 2025 | $24.73 | $25.46 |
| September 2025 | $22.82 | $23.49 |
| August 2025 | $22.93 | $23.60 |
| July 2025 | $23.77 | $24.47 |
| June 2025 | $24.38 | $25.66 |
| May 2025 | $23.04 | $24.26 |
| April 2025 | $21.83 | $22.98 |
| March 2025 | $19.86 | $20.91 |
| February 2025 | $18.46 | $19.43 |
| January 2025 | $19.42 | $20.44 |
| December 2024 | $18.68 | $19.93 |
| November 2024 | $21.17 | $22.58 |
| October 2024 | $21.28 | $22.70 |
| September 2024 | $24.13 | $25.74 |
| August 2024 | $23.59 | $25.17 |
| July 2024 | $23.05 | $24.58 |
| June 2024 | $21.09 | $22.99 |
| May 2024 | $20.93 | $22.81 |
| April 2024 | $19.49 | $21.24 |
| March 2024 | $19.50 | $21.25 |
| February 2024 | $19.05 | $20.76 |
| January 2024 | $19.85 | $21.64 |
| December 2023 | $21.81 | $24.02 |
| November 2023 | $21.34 | $23.51 |
| October 2023 | $18 | $19.82 |
| September 2023 | $17.83 | $19.64 |
| August 2023 | $18.60 | $20.49 |
| July 2023 | $19.61 | $21.60 |
| June 2023 | $20.52 | $23.44 |
| May 2023 | $20.43 | $23.35 |
| April 2023 | $20.08 | $22.95 |
| March 2023 | $19.48 | $22.26 |
| February 2023 | $18.30 | $20.91 |
| January 2023 | $18.60 | $21.25 |
| December 2022 | $17.70 | $20.57 |
| November 2022 | $17.76 | $20.64 |
| October 2022 | $15.35 | $17.84 |
| September 2022 | $14.52 | $16.88 |
| August 2022 | $16.45 | $19.12 |
| July 2022 | $18.51 | $21.51 |
| June 2022 | $16.31 | $19.65 |
| May 2022 | $18.48 | $22.26 |
| April 2022 | $19.26 | $23.20 |
| March 2022 | $19.14 | $23.06 |
| February 2022 | $19.12 | $23.04 |
| January 2022 | $18.05 | $21.75 |
| December 2021 | $18.21 | $22.29 |
| November 2021 | $17.01 | $20.82 |
| October 2021 | $18.75 | $22.95 |
| September 2021 | $17.32 | $21.19 |
| August 2021 | $18.33 | $22.44 |
| July 2021 | $16.35 | $20.01 |
| June 2021 | $16.34 | $20.78 |
| May 2021 | $17.20 | $21.87 |
| April 2021 | $15.92 | $20.24 |
| March 2021 | $15.82 | $20.12 |
| February 2021 | $14.52 | $18.46 |
| January 2021 | $16.03 | $20.39 |
| December 2020 | $15.73 | $20.32 |
| November 2020 | $13.88 | $17.93 |
| October 2020 | $12.70 | $16.41 |
| September 2020 | $12.08 | $15.60 |
| August 2020 | $12.98 | $16.76 |
| July 2020 | $13.15 | $16.98 |
| June 2020 | $12.51 | $16.81 |
| May 2020 | $11.36 | $15.27 |
| April 2020 | $11.66 | $15.68 |
| March 2020 | $11.98 | $16.10 |
| February 2020 | $14.68 | $19.73 |
| January 2020 | $14.78 | $19.86 |
| December 2019 | $13.96 | $19.07 |
| November 2019 | $12.31 | $16.82 |
| October 2019 | $12.26 | $16.75 |
| September 2019 | $11.21 | $15.31 |
| August 2019 | $10.28 | $14.04 |
| July 2019 | $9.92 | $13.55 |
| June 2019 | $9.85 | $14.30 |
| May 2019 | $9.40 | $13.64 |
| April 2019 | $10.34 | $15 |
| March 2019 | $10.71 | $15.54 |
| February 2019 | $10.87 | $15.77 |
| January 2019 | $10.82 | $15.70 |
| December 2018 | $9.25 | $13.77 |
| November 2018 | $9.44 | $14.04 |
| October 2018 | $9.95 | $14.80 |
| September 2018 | $10.03 | $14.92 |
| August 2018 | $10.86 | $16.16 |
| July 2018 | $11.09 | $16.50 |
| June 2018 | $11.54 | $18.06 |
| May 2018 | $11.80 | $18.46 |
| April 2018 | $12.33 | $19.30 |
| March 2018 | $11.54 | $18.06 |
| February 2018 | $10.88 | $17.03 |
| January 2018 | $12.05 | $18.86 |
| December 2017 | $11.17 | $17.84 |
| November 2017 | $11.70 | $18.68 |
| October 2017 | $11.71 | $18.70 |
| September 2017 | $11.89 | $18.98 |
| August 2017 | $11.69 | $18.66 |
| July 2017 | $11.62 | $18.56 |
| June 2017 | $11.55 | $19.27 |
| May 2017 | $11.80 | $19.69 |
| April 2017 | $10.93 | $18.23 |
| March 2017 | $11.30 | $18.84 |
| February 2017 | $11.54 | $19.25 |
| January 2017 | $11.40 | $19.02 |
| December 2016 | $11.20 | $19.02 |
| November 2016 | $10.81 | $18.36 |
| October 2016 | $11.39 | $19.34 |
| September 2016 | $12 | $20.38 |
| August 2016 | $11.56 | $19.64 |
| July 2016 | $11.78 | $20 |
| June 2016 | $11.90 | $20.67 |
| May 2016 | $12.92 | $22.44 |
| April 2016 | $12.78 | $22.20 |
| March 2016 | $12.45 | $21.62 |
| February 2016 | $10.98 | $19.07 |
| January 2016 | $11.95 | $20.75 |
| December 2015 | $12.64 | $22.36 |
| November 2015 | $12.24 | $21.67 |
| October 2015 | $13.19 | $23.35 |
| September 2015 | $12.88 | $22.80 |
| August 2015 | $12.86 | $22.76 |
| July 2015 | $13.49 | $23.88 |
| June 2015 | $13.12 | $24.16 |
| May 2015 | $13.96 | $25.70 |
| April 2015 | $12.99 | $23.92 |
| March 2015 | $12.08 | $22.24 |
| February 2015 | $13.23 | $24.37 |
| January 2015 | $13.10 | $24.13 |
| December 2014 | $13.47 | $25.26 |
| November 2014 | $13.71 | $25.72 |
| October 2014 | $13.67 | $25.64 |
| September 2014 | $13.46 | $25.24 |
| August 2014 | $13.57 | $25.45 |
| July 2014 | $13.17 | $24.70 |
| June 2014 | $13.88 | $27.09 |
| May 2014 | $13.49 | $26.33 |
| April 2014 | $13.30 | $25.96 |
| March 2014 | $12.66 | $24.71 |
| February 2014 | $11.95 | $23.33 |
| January 2014 | $11.07 | $21.61 |
| December 2013 | $11.44 | $22.76 |
| November 2013 | $10.92 | $21.74 |
| October 2013 | $11.43 | $22.75 |
| September 2013 | $12.03 | $23.95 |
| August 2013 | $12.17 | $24.22 |
| July 2013 | $12.02 | $23.92 |
| June 2013 | $11.24 | $23.21 |
| May 2013 | $11.44 | $23.61 |
| April 2013 | $11.79 | $24.34 |
| March 2013 | $11 | $22.71 |
| February 2013 | $10.70 | $22.08 |
| January 2013 | $11.01 | $22.73 |
| December 2012 | $11.07 | $23.26 |
| November 2012 | $11 | $23.13 |
| October 2012 | $11.29 | $23.72 |
| September 2012 | $10.75 | $22.60 |
| August 2012 | $10.40 | $21.87 |
| July 2012 | $9.89 | $20.78 |
| June 2012 | $10 | $21.91 |
| May 2012 | $9.43 | $20.66 |
| April 2012 | $9.88 | $21.64 |
| March 2012 | $9.82 | $21.51 |
| February 2012 | $9.48 | $20.77 |
| January 2012 | $8.89 | $19.47 |
| December 2011 | $8.99 | $20.09 |
| November 2011 | $9.27 | $20.71 |
| October 2011 | $9.70 | $21.67 |
| September 2011 | $9.01 | $20.13 |
| August 2011 | $9.50 | $21.21 |
| July 2011 | $9.77 | $21.82 |
| June 2011 | $9.71 | $22.52 |
| May 2011 | $9.87 | $22.89 |
| April 2011 | $9.94 | $23.05 |
| March 2011 | $8.82 | $20.47 |
| February 2011 | $8.79 | $20.38 |
| January 2011 | $7.99 | $18.53 |
| December 2010 | $8.25 | $19.49 |
| November 2010 | $7.53 | $17.78 |
| October 2010 | $7.84 | $18.52 |
| September 2010 | $7.46 | $17.61 |
| August 2010 | $7.45 | $17.59 |
| July 2010 | $7.38 | $17.43 |
| June 2010 | $6.72 | $16.52 |
| May 2010 | $6.12 | $15.05 |
| April 2010 | $6.69 | $16.45 |
| March 2010 | $6.78 | $16.68 |
| February 2010 | $6.96 | $17.11 |
| January 2010 | $7.43 | $18.61 |
| December 2009 | $7.48 | $18.73 |
| November 2009 | $7.41 | $18.57 |
| October 2009 | $7.24 | $18.13 |
| September 2009 | $7.45 | $18.65 |
| August 2009 | $7.23 | $18.10 |
| July 2009 | $7.18 | $18.71 |
| June 2009 | $7.38 | $19.25 |
| May 2009 | $7.13 | $18.60 |
| April 2009 | $6.23 | $16.25 |
| March 2009 | $6.23 | $16.25 |
| February 2009 | $6.40 | $16.70 |
| January 2009 | $6.68 | $17.70 |
| December 2008 | $6.83 | $18.10 |
| November 2008 | $6.64 | $17.60 |
| October 2008 | $7.92 | $21 |
| September 2008 | $10.06 | $26.66 |
| August 2008 | $10.12 | $26.84 |
| July 2008 | $10.24 | $27.95 |
| June 2008 | $10.43 | $28.45 |
| May 2008 | $10.92 | $29.80 |
| April 2008 | $10.35 | $28.24 |
| March 2008 | $10.27 | $28.01 |
| February 2008 | $10.79 | $29.45 |
| January 2008 | $11.19 | $30.89 |
| December 2007 | $12.04 | $33.25 |
| November 2007 | $12.02 | $33.20 |
| October 2007 | $11.66 | $32.20 |
| September 2007 | $11.30 | $31.19 |
| August 2007 | $10.34 | $28.56 |
| July 2007 | $10.31 | $29.30 |
| June 2007 | $10.38 | $29.50 |
| May 2007 | $10.80 | $30.70 |
| April 2007 | $10.80 | $30.70 |
| March 2007 | $10.86 | $30.85 |
| February 2007 | $10.12 | $28.75 |
| January 2007 | $10.45 | $30 |
| December 2006 | $10.78 | $30.95 |
| November 2006 | $10.14 | $29.10 |
| October 2006 | $8.88 | $25.50 |
| September 2006 | $8.54 | $24.50 |
| August 2006 | $8 | $22.95 |
| July 2006 | $7.78 | $22.95 |
| June 2006 | $7.34 | $21.65 |
| May 2006 | $7.27 | $21.45 |
| April 2006 | $6.88 | $20.30 |
| March 2006 | $6.63 | $19.55 |
| February 2006 | $6.86 | $20.25 |
| January 2006 | $6.40 | $19.10 |
| December 2005 | $5.91 | $17.65 |
| November 2005 | $5.68 | $16.95 |
| October 2005 | $5.76 | $17.20 |
| September 2005 | $6.13 | $18.30 |
| August 2005 | $5.91 | $17.65 |
| July 2005 | $5.68 | $17.50 |
| June 2005 | $5.99 | $18.45 |
| May 2005 | $5.96 | $18.35 |
| April 2005 | $5.93 | $18.25 |
| March 2005 | $5.49 | $16.90 |
| February 2005 | $5.46 | $16.80 |
| January 2005 | $5.36 | $16.74 |
| December 2004 | $5.48 | $17.10 |
| November 2004 | $5.01 | $15.65 |
| October 2004 | $5.03 | $15.70 |
| September 2004 | $4.63 | $14.45 |
| August 2004 | $4.36 | $13.60 |
| July 2004 | $3.99 | $12.90 |
| June 2004 | $3.84 | $12.40 |
| May 2004 | $4.05 | $13.10 |
| April 2004 | $3.91 | $12.65 |
| March 2004 | $3.99 | $12.90 |
| February 2004 | $3.96 | $130 |
| January 2004 | $3.68 | $121 |
| December 2003 | $3.64 | $119.50 |
| November 2003 | $3.45 | $113.50 |
| October 2003 | $3.15 | $103.50 |
| September 2003 | $2.97 | $97.50 |
| August 2003 | $2.97 | $102 |
| July 2003 | $2.86 | $98 |
| June 2003 | $3.02 | $103.50 |
| May 2003 | $3.17 | $108.72 |
| April 2003 | $2.96 | $101.45 |
| March 2003 | $2.92 | $100 |
| February 2003 | $2.86 | $100 |
| January 2003 | $3.03 | $105.75 |
| December 2002 | $2.98 | $104.30 |
| October 2002 | $2.85 | $99.60 |
| September 2002 | $2.86 | $99.75 |
| August 2002 | $2.87 | $104.55 |
| July 2002 | $2.65 | $96.38 |
| April 2002 | $2.74 | $99.60 |
| February 2002 | $2.44 | $90.08 |
| November 2001 | $2.60 | $96 |
| September 2001 | $2.44 | $90 |
| July 2001 | $2.45 | $94 |
SSEZY
Price: $32.22
52 week price:
Dividend Yield: 2.92%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 49.36%
Dividend Per Share: 1.19 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 27.91
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Country: United Kingdom
Volume: 39469
Ebitda: 3.3 billionMarket Capitalization: 38.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: -6.01%
DGR5: -2.02%
DGR10: -2.17%
DGR20: 3.95%