SSE plc ( SSEZY) - Price History
Monthly price history for SSEZY (SSE plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.52 | $31.52 |
| May 2026 | $31.59 | $31.59 |
| April 2026 | $36.26 | $36.26 |
| March 2026 | $35.16 | $35.16 |
| February 2026 | $36.70 | $36.70 |
| January 2026 | $33.46 | $33.46 |
| December 2025 | $29.65 | $29.65 |
| November 2025 | $29.31 | $29.59 |
| October 2025 | $25.22 | $25.46 |
| September 2025 | $23.27 | $23.49 |
| August 2025 | $23.38 | $23.60 |
| July 2025 | $24.24 | $24.47 |
| June 2025 | $24.85 | $25.66 |
| May 2025 | $23.50 | $24.26 |
| April 2025 | $22.26 | $22.98 |
| March 2025 | $20.25 | $20.91 |
| February 2025 | $18.82 | $19.43 |
| January 2025 | $19.80 | $20.44 |
| December 2024 | $19.05 | $19.93 |
| November 2024 | $21.58 | $22.58 |
| October 2024 | $21.70 | $22.70 |
| September 2024 | $24.60 | $25.74 |
| August 2024 | $24.06 | $25.17 |
| July 2024 | $23.50 | $24.58 |
| June 2024 | $21.51 | $22.99 |
| May 2024 | $21.34 | $22.81 |
| April 2024 | $19.87 | $21.24 |
| March 2024 | $19.88 | $21.25 |
| February 2024 | $19.42 | $20.76 |
| January 2024 | $20.24 | $21.64 |
| December 2023 | $22.24 | $24.02 |
| November 2023 | $21.76 | $23.51 |
| October 2023 | $18.35 | $19.82 |
| September 2023 | $18.18 | $19.64 |
| August 2023 | $18.97 | $20.49 |
| July 2023 | $19.99 | $21.60 |
| June 2023 | $20.92 | $23.44 |
| May 2023 | $20.83 | $23.35 |
| April 2023 | $20.48 | $22.95 |
| March 2023 | $19.86 | $22.26 |
| February 2023 | $18.66 | $20.91 |
| January 2023 | $18.96 | $21.25 |
| December 2022 | $18.05 | $20.57 |
| November 2022 | $18.11 | $20.64 |
| October 2022 | $15.65 | $17.84 |
| September 2022 | $14.81 | $16.88 |
| August 2022 | $16.77 | $19.12 |
| July 2022 | $18.87 | $21.51 |
| June 2022 | $16.63 | $19.65 |
| May 2022 | $18.84 | $22.26 |
| April 2022 | $19.63 | $23.20 |
| March 2022 | $19.52 | $23.06 |
| February 2022 | $19.50 | $23.04 |
| January 2022 | $18.41 | $21.75 |
| December 2021 | $18.57 | $22.29 |
| November 2021 | $17.34 | $20.82 |
| October 2021 | $19.12 | $22.95 |
| September 2021 | $17.66 | $21.19 |
| August 2021 | $18.69 | $22.44 |
| July 2021 | $16.67 | $20.01 |
| June 2021 | $16.66 | $20.78 |
| May 2021 | $17.54 | $21.87 |
| April 2021 | $16.23 | $20.24 |
| March 2021 | $16.14 | $20.12 |
| February 2021 | $14.80 | $18.46 |
| January 2021 | $16.35 | $20.39 |
| December 2020 | $16.04 | $20.32 |
| November 2020 | $14.15 | $17.93 |
| October 2020 | $12.95 | $16.41 |
| September 2020 | $12.32 | $15.60 |
| August 2020 | $13.23 | $16.76 |
| July 2020 | $13.40 | $16.98 |
| June 2020 | $12.75 | $16.81 |
| May 2020 | $11.58 | $15.27 |
| April 2020 | $11.89 | $15.68 |
| March 2020 | $12.22 | $16.10 |
| February 2020 | $14.97 | $19.73 |
| January 2020 | $15.07 | $19.86 |
| December 2019 | $14.24 | $19.07 |
| November 2019 | $12.55 | $16.82 |
| October 2019 | $12.50 | $16.75 |
| September 2019 | $11.43 | $15.31 |
| August 2019 | $10.48 | $14.04 |
| July 2019 | $10.12 | $13.55 |
| June 2019 | $10.05 | $14.30 |
| May 2019 | $9.58 | $13.64 |
| April 2019 | $10.54 | $15 |
| March 2019 | $10.92 | $15.54 |
| February 2019 | $11.08 | $15.77 |
| January 2019 | $11.03 | $15.70 |
| December 2018 | $9.44 | $13.77 |
| November 2018 | $9.62 | $14.04 |
| October 2018 | $10.14 | $14.80 |
| September 2018 | $10.23 | $14.92 |
| August 2018 | $11.07 | $16.16 |
| July 2018 | $11.31 | $16.50 |
| June 2018 | $11.77 | $18.06 |
| May 2018 | $12.03 | $18.46 |
| April 2018 | $12.57 | $19.30 |
| March 2018 | $11.77 | $18.06 |
| February 2018 | $11.10 | $17.03 |
| January 2018 | $12.29 | $18.86 |
| December 2017 | $11.39 | $17.84 |
| November 2017 | $11.92 | $18.68 |
| October 2017 | $11.94 | $18.70 |
| September 2017 | $12.12 | $18.98 |
| August 2017 | $11.92 | $18.66 |
| July 2017 | $11.85 | $18.56 |
| June 2017 | $11.78 | $19.27 |
| May 2017 | $12.03 | $19.69 |
| April 2017 | $11.14 | $18.23 |
| March 2017 | $11.52 | $18.84 |
| February 2017 | $11.76 | $19.25 |
| January 2017 | $11.62 | $19.02 |
| December 2016 | $11.42 | $19.02 |
| November 2016 | $11.02 | $18.36 |
| October 2016 | $11.61 | $19.34 |
| September 2016 | $12.24 | $20.38 |
| August 2016 | $11.79 | $19.64 |
| July 2016 | $12.01 | $20 |
| June 2016 | $12.14 | $20.67 |
| May 2016 | $13.18 | $22.44 |
| April 2016 | $13.03 | $22.20 |
| March 2016 | $12.69 | $21.62 |
| February 2016 | $11.20 | $19.07 |
| January 2016 | $12.18 | $20.75 |
| December 2015 | $12.88 | $22.36 |
| November 2015 | $12.48 | $21.67 |
| October 2015 | $13.45 | $23.35 |
| September 2015 | $13.14 | $22.80 |
| August 2015 | $13.12 | $22.76 |
| July 2015 | $13.76 | $23.88 |
| June 2015 | $13.38 | $24.16 |
| May 2015 | $14.23 | $25.70 |
| April 2015 | $13.24 | $23.92 |
| March 2015 | $12.31 | $22.24 |
| February 2015 | $13.49 | $24.37 |
| January 2015 | $13.36 | $24.13 |
| December 2014 | $13.73 | $25.26 |
| November 2014 | $13.98 | $25.72 |
| October 2014 | $13.94 | $25.64 |
| September 2014 | $13.72 | $25.24 |
| August 2014 | $13.84 | $25.45 |
| July 2014 | $13.43 | $24.70 |
| June 2014 | $14.15 | $27.09 |
| May 2014 | $13.75 | $26.33 |
| April 2014 | $13.56 | $25.96 |
| March 2014 | $12.91 | $24.71 |
| February 2014 | $12.18 | $23.33 |
| January 2014 | $11.29 | $21.61 |
| December 2013 | $11.66 | $22.76 |
| November 2013 | $11.14 | $21.74 |
| October 2013 | $11.65 | $22.75 |
| September 2013 | $12.27 | $23.95 |
| August 2013 | $12.41 | $24.22 |
| July 2013 | $12.25 | $23.92 |
| June 2013 | $11.46 | $23.21 |
| May 2013 | $11.66 | $23.61 |
| April 2013 | $12.02 | $24.34 |
| March 2013 | $11.22 | $22.71 |
| February 2013 | $10.91 | $22.08 |
| January 2013 | $11.23 | $22.73 |
| December 2012 | $11.28 | $23.26 |
| November 2012 | $11.22 | $23.13 |
| October 2012 | $11.51 | $23.72 |
| September 2012 | $10.96 | $22.60 |
| August 2012 | $10.61 | $21.87 |
| July 2012 | $10.08 | $20.78 |
| June 2012 | $10.20 | $21.91 |
| May 2012 | $9.62 | $20.66 |
| April 2012 | $10.08 | $21.64 |
| March 2012 | $10.01 | $21.51 |
| February 2012 | $9.67 | $20.77 |
| January 2012 | $9.06 | $19.47 |
| December 2011 | $9.17 | $20.09 |
| November 2011 | $9.45 | $20.71 |
| October 2011 | $9.89 | $21.67 |
| September 2011 | $9.19 | $20.13 |
| August 2011 | $9.68 | $21.21 |
| July 2011 | $9.96 | $21.82 |
| June 2011 | $9.90 | $22.52 |
| May 2011 | $10.06 | $22.89 |
| April 2011 | $10.13 | $23.05 |
| March 2011 | $9 | $20.47 |
| February 2011 | $8.96 | $20.38 |
| January 2011 | $8.14 | $18.53 |
| December 2010 | $8.41 | $19.49 |
| November 2010 | $7.68 | $17.78 |
| October 2010 | $8 | $18.52 |
| September 2010 | $7.60 | $17.61 |
| August 2010 | $7.59 | $17.59 |
| July 2010 | $7.52 | $17.43 |
| June 2010 | $6.85 | $16.52 |
| May 2010 | $6.24 | $15.05 |
| April 2010 | $6.82 | $16.45 |
| March 2010 | $6.92 | $16.68 |
| February 2010 | $7.10 | $17.11 |
| January 2010 | $7.58 | $18.61 |
| December 2009 | $7.62 | $18.73 |
| November 2009 | $7.56 | $18.57 |
| October 2009 | $7.38 | $18.13 |
| September 2009 | $7.59 | $18.65 |
| August 2009 | $7.37 | $18.10 |
| July 2009 | $7.32 | $18.71 |
| June 2009 | $7.53 | $19.25 |
| May 2009 | $7.27 | $18.60 |
| April 2009 | $6.35 | $16.25 |
| March 2009 | $6.35 | $16.25 |
| February 2009 | $6.53 | $16.70 |
| January 2009 | $6.81 | $17.70 |
| December 2008 | $6.96 | $18.10 |
| November 2008 | $6.77 | $17.60 |
| October 2008 | $8.08 | $21 |
| September 2008 | $10.25 | $26.66 |
| August 2008 | $10.32 | $26.84 |
| July 2008 | $10.44 | $27.95 |
| June 2008 | $10.63 | $28.45 |
| May 2008 | $11.14 | $29.80 |
| April 2008 | $10.55 | $28.24 |
| March 2008 | $10.47 | $28.01 |
| February 2008 | $11.01 | $29.45 |
| January 2008 | $11.41 | $30.89 |
| December 2007 | $12.28 | $33.25 |
| November 2007 | $12.26 | $33.20 |
| October 2007 | $11.89 | $32.20 |
| September 2007 | $11.52 | $31.19 |
| August 2007 | $10.55 | $28.56 |
| July 2007 | $10.52 | $29.30 |
| June 2007 | $10.59 | $29.50 |
| May 2007 | $11.02 | $30.70 |
| April 2007 | $11.02 | $30.70 |
| March 2007 | $11.07 | $30.85 |
| February 2007 | $10.32 | $28.75 |
| January 2007 | $10.66 | $30 |
| December 2006 | $11 | $30.95 |
| November 2006 | $10.34 | $29.10 |
| October 2006 | $9.06 | $25.50 |
| September 2006 | $8.70 | $24.50 |
| August 2006 | $8.15 | $22.95 |
| July 2006 | $7.93 | $22.95 |
| June 2006 | $7.48 | $21.65 |
| May 2006 | $7.41 | $21.45 |
| April 2006 | $7.02 | $20.30 |
| March 2006 | $6.76 | $19.55 |
| February 2006 | $7 | $20.25 |
| January 2006 | $6.52 | $19.10 |
| December 2005 | $6.03 | $17.65 |
| November 2005 | $5.79 | $16.95 |
| October 2005 | $5.87 | $17.20 |
| September 2005 | $6.25 | $18.30 |
| August 2005 | $6.03 | $17.65 |
| July 2005 | $5.80 | $17.50 |
| June 2005 | $6.11 | $18.45 |
| May 2005 | $6.08 | $18.35 |
| April 2005 | $6.04 | $18.25 |
| March 2005 | $5.60 | $16.90 |
| February 2005 | $5.56 | $16.80 |
| January 2005 | $5.47 | $16.74 |
| December 2004 | $5.59 | $17.10 |
| November 2004 | $5.11 | $15.65 |
| October 2004 | $5.13 | $15.70 |
| September 2004 | $4.72 | $14.45 |
| August 2004 | $4.44 | $13.60 |
| July 2004 | $4.07 | $12.90 |
| June 2004 | $3.91 | $12.40 |
| May 2004 | $4.13 | $13.10 |
| April 2004 | $3.99 | $12.65 |
| March 2004 | $4.07 | $12.90 |
| February 2004 | $4.03 | $130 |
| January 2004 | $3.75 | $121 |
| December 2003 | $3.71 | $119.50 |
| November 2003 | $3.52 | $113.50 |
| October 2003 | $3.21 | $103.50 |
| September 2003 | $3.02 | $97.50 |
| August 2003 | $3.03 | $102 |
| July 2003 | $2.91 | $98 |
| June 2003 | $3.08 | $103.50 |
| May 2003 | $3.23 | $108.72 |
| April 2003 | $3.02 | $101.45 |
| March 2003 | $2.97 | $100 |
| February 2003 | $2.92 | $100 |
| January 2003 | $3.09 | $105.75 |
| December 2002 | $3.04 | $104.30 |
| October 2002 | $2.91 | $99.60 |
| September 2002 | $2.91 | $99.75 |
| August 2002 | $2.93 | $104.55 |
| July 2002 | $2.70 | $96.38 |
| April 2002 | $2.79 | $99.60 |
| February 2002 | $2.48 | $90.08 |
| November 2001 | $2.65 | $96 |
| September 2001 | $2.48 | $90 |
| July 2001 | $2.50 | $94 |
SSEZY
Price: $31.52
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: 49.36%
Dividend Per Share: 0.52 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: 39.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 5.80%
DGR5: 5.07%
DGR10: 1.37%
DGR20: 3.86%