SSE PLC SPON ADR REP 1 ORD GBP0 - Price History
Monthly price history for SSEZY (SSE PLC SPON ADR REP 1 ORD GBP0)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.79 | $22.79 |
| April 2024 | $21.24 | $21.24 |
| March 2024 | $21.25 | $21.25 |
| February 2024 | $20.76 | $20.76 |
| January 2024 | $21.64 | $21.64 |
| December 2023 | $23.77 | $24.02 |
| November 2023 | $23.26 | $23.51 |
| October 2023 | $19.61 | $19.82 |
| September 2023 | $19.43 | $19.64 |
| August 2023 | $20.28 | $20.49 |
| July 2023 | $21.37 | $21.60 |
| June 2023 | $22.37 | $23.44 |
| May 2023 | $22.28 | $23.35 |
| April 2023 | $21.90 | $22.95 |
| March 2023 | $21.24 | $22.26 |
| February 2023 | $19.95 | $20.91 |
| January 2023 | $20.28 | $21.25 |
| December 2022 | $19.30 | $20.57 |
| November 2022 | $19.36 | $20.64 |
| October 2022 | $16.74 | $17.84 |
| September 2022 | $15.84 | $16.88 |
| August 2022 | $17.94 | $19.12 |
| July 2022 | $20.18 | $21.51 |
| June 2022 | $17.78 | $19.65 |
| May 2022 | $20.14 | $22.26 |
| April 2022 | $21 | $23.20 |
| March 2022 | $20.87 | $23.06 |
| February 2022 | $20.85 | $23.04 |
| January 2022 | $19.68 | $21.75 |
| December 2021 | $19.89 | $22.32 |
| November 2021 | $18.55 | $20.82 |
| October 2021 | $20.45 | $22.95 |
| September 2021 | $18.89 | $21.19 |
| August 2021 | $20 | $22.44 |
| July 2021 | $17.83 | $20.01 |
| June 2021 | $17.82 | $20.78 |
| May 2021 | $18.76 | $21.87 |
| April 2021 | $17.36 | $20.24 |
| March 2021 | $17.26 | $20.12 |
| February 2021 | $15.83 | $18.46 |
| January 2021 | $17.49 | $20.39 |
| December 2020 | $17.15 | $20.32 |
| November 2020 | $15.14 | $17.93 |
| October 2020 | $13.85 | $16.41 |
| September 2020 | $13.17 | $15.60 |
| August 2020 | $14.15 | $16.76 |
| July 2020 | $14.33 | $16.98 |
| June 2020 | $13.64 | $16.81 |
| May 2020 | $12.39 | $15.27 |
| April 2020 | $12.72 | $15.68 |
| March 2020 | $13.06 | $16.10 |
| February 2020 | $16.01 | $19.73 |
| January 2020 | $16.11 | $19.86 |
| December 2019 | $15.22 | $19.07 |
| November 2019 | $13.42 | $16.82 |
| October 2019 | $13.37 | $16.75 |
| September 2019 | $12.22 | $15.31 |
| August 2019 | $11.21 | $14.04 |
| July 2019 | $10.82 | $13.55 |
| June 2019 | $10.74 | $14.30 |
| May 2019 | $10.25 | $13.64 |
| April 2019 | $11.27 | $15 |
| March 2019 | $11.68 | $15.54 |
| February 2019 | $11.85 | $15.77 |
| January 2019 | $11.80 | $15.70 |
| December 2018 | $10.09 | $13.77 |
| November 2018 | $10.29 | $14.04 |
| October 2018 | $10.84 | $14.80 |
| September 2018 | $10.94 | $14.92 |
| August 2018 | $11.84 | $16.16 |
| July 2018 | $12.09 | $16.50 |
| June 2018 | $12.58 | $18.06 |
| May 2018 | $12.86 | $18.46 |
| April 2018 | $13.44 | $19.30 |
| March 2018 | $12.58 | $18.06 |
| February 2018 | $11.86 | $17.03 |
| January 2018 | $13.14 | $18.86 |
| December 2017 | $12.18 | $17.84 |
| November 2017 | $12.75 | $18.68 |
| October 2017 | $12.77 | $18.70 |
| September 2017 | $12.96 | $18.98 |
| August 2017 | $12.74 | $18.66 |
| July 2017 | $12.67 | $18.56 |
| June 2017 | $12.59 | $19.27 |
| May 2017 | $12.87 | $19.69 |
| April 2017 | $11.91 | $18.23 |
| March 2017 | $12.32 | $18.84 |
| February 2017 | $12.58 | $19.25 |
| January 2017 | $12.43 | $19.02 |
| December 2016 | $12.21 | $19.02 |
| November 2016 | $11.78 | $18.36 |
| October 2016 | $12.42 | $19.34 |
| September 2016 | $13.08 | $20.38 |
| August 2016 | $12.61 | $19.64 |
| July 2016 | $12.84 | $20 |
| June 2016 | $12.98 | $20.67 |
| May 2016 | $14.09 | $22.44 |
| April 2016 | $13.94 | $22.20 |
| March 2016 | $13.58 | $21.62 |
| February 2016 | $11.97 | $19.07 |
| January 2016 | $13.03 | $20.75 |
| December 2015 | $13.78 | $22.36 |
| November 2015 | $13.35 | $21.67 |
| October 2015 | $14.38 | $23.35 |
| September 2015 | $14.04 | $22.80 |
| August 2015 | $14.02 | $22.76 |
| July 2015 | $14.71 | $23.88 |
| June 2015 | $14.30 | $24.16 |
| May 2015 | $15.21 | $25.70 |
| April 2015 | $14.16 | $23.92 |
| March 2015 | $13.17 | $22.24 |
| February 2015 | $14.43 | $24.37 |
| January 2015 | $14.28 | $24.13 |
| December 2014 | $14.68 | $25.26 |
| November 2014 | $14.95 | $25.72 |
| October 2014 | $14.90 | $25.64 |
| September 2014 | $14.67 | $25.24 |
| August 2014 | $14.79 | $25.45 |
| July 2014 | $14.36 | $24.70 |
| June 2014 | $15.13 | $27.09 |
| May 2014 | $14.70 | $26.33 |
| April 2014 | $14.50 | $25.96 |
| March 2014 | $13.80 | $24.71 |
| February 2014 | $13.03 | $23.33 |
| January 2014 | $12.07 | $21.61 |
| December 2013 | $12.46 | $22.76 |
| November 2013 | $11.91 | $21.74 |
| October 2013 | $12.46 | $22.75 |
| September 2013 | $13.12 | $23.95 |
| August 2013 | $13.26 | $24.22 |
| July 2013 | $13.10 | $23.92 |
| June 2013 | $12.26 | $23.21 |
| May 2013 | $12.47 | $23.61 |
| April 2013 | $12.85 | $24.34 |
| March 2013 | $11.99 | $22.71 |
| February 2013 | $11.66 | $22.08 |
| January 2013 | $12 | $22.73 |
| December 2012 | $12.06 | $23.26 |
| November 2012 | $12 | $23.13 |
| October 2012 | $12.30 | $23.72 |
| September 2012 | $11.72 | $22.60 |
| August 2012 | $11.34 | $21.87 |
| July 2012 | $10.78 | $20.78 |
| June 2012 | $10.90 | $21.91 |
| May 2012 | $10.28 | $20.66 |
| April 2012 | $10.77 | $21.64 |
| March 2012 | $10.71 | $21.51 |
| February 2012 | $10.34 | $20.77 |
| January 2012 | $9.69 | $19.47 |
| December 2011 | $9.81 | $20.09 |
| November 2011 | $10.11 | $20.71 |
| October 2011 | $10.58 | $21.67 |
| September 2011 | $9.83 | $20.13 |
| August 2011 | $10.35 | $21.21 |
| July 2011 | $10.65 | $21.82 |
| June 2011 | $10.59 | $22.52 |
| May 2011 | $10.76 | $22.89 |
| April 2011 | $10.84 | $23.05 |
| March 2011 | $9.62 | $20.47 |
| February 2011 | $9.58 | $20.38 |
| January 2011 | $8.71 | $18.53 |
| December 2010 | $9 | $19.49 |
| November 2010 | $8.21 | $17.78 |
| October 2010 | $8.55 | $18.52 |
| September 2010 | $8.13 | $17.61 |
| August 2010 | $8.12 | $17.59 |
| July 2010 | $8.05 | $17.43 |
| June 2010 | $7.33 | $16.52 |
| May 2010 | $6.67 | $15.05 |
| April 2010 | $7.30 | $16.45 |
| March 2010 | $7.40 | $16.68 |
| February 2010 | $7.59 | $17.11 |
| January 2010 | $8.10 | $18.61 |
| December 2009 | $8.15 | $18.73 |
| November 2009 | $8.08 | $18.57 |
| October 2009 | $7.89 | $18.13 |
| September 2009 | $8.12 | $18.65 |
| August 2009 | $7.88 | $18.10 |
| July 2009 | $7.82 | $18.71 |
| June 2009 | $8.05 | $19.25 |
| May 2009 | $7.78 | $18.60 |
| April 2009 | $6.80 | $16.25 |
| March 2009 | $6.80 | $16.25 |
| February 2009 | $6.98 | $16.70 |
| January 2009 | $7.28 | $17.70 |
| December 2008 | $7.44 | $18.10 |
| November 2008 | $7.24 | $17.60 |
| October 2008 | $8.64 | $21 |
| September 2008 | $10.96 | $26.66 |
| August 2008 | $11.04 | $26.84 |
| July 2008 | $11.17 | $27.95 |
| June 2008 | $11.37 | $28.45 |
| May 2008 | $11.91 | $29.80 |
| April 2008 | $11.29 | $28.24 |
| March 2008 | $11.19 | $28.01 |
| February 2008 | $11.77 | $29.45 |
| January 2008 | $12.20 | $30.89 |
| December 2007 | $13.13 | $33.25 |
| November 2007 | $13.11 | $33.20 |
| October 2007 | $12.72 | $32.20 |
| September 2007 | $12.32 | $31.19 |
| August 2007 | $11.28 | $28.56 |
| July 2007 | $11.24 | $29.30 |
| June 2007 | $11.32 | $29.50 |
| May 2007 | $11.78 | $30.70 |
| April 2007 | $11.78 | $30.70 |
| March 2007 | $11.84 | $30.85 |
| February 2007 | $11.03 | $28.75 |
| January 2007 | $11.40 | $30 |
| December 2006 | $11.76 | $30.95 |
| November 2006 | $11.06 | $29.10 |
| October 2006 | $9.69 | $25.50 |
| September 2006 | $9.31 | $24.50 |
| August 2006 | $8.72 | $22.95 |
| July 2006 | $8.48 | $22.95 |
| June 2006 | $8 | $21.65 |
| May 2006 | $7.93 | $21.45 |
| April 2006 | $7.50 | $20.30 |
| March 2006 | $7.23 | $19.55 |
| February 2006 | $7.48 | $20.25 |
| January 2006 | $6.98 | $19.10 |
| December 2005 | $6.45 | $17.65 |
| November 2005 | $6.19 | $16.95 |
| October 2005 | $6.28 | $17.20 |
| September 2005 | $6.68 | $18.30 |
| August 2005 | $6.45 | $17.65 |
| July 2005 | $6.20 | $17.50 |
| June 2005 | $6.53 | $18.45 |
| May 2005 | $6.50 | $18.35 |
| April 2005 | $6.46 | $18.25 |
| March 2005 | $5.98 | $16.90 |
| February 2005 | $5.95 | $16.80 |
| January 2005 | $5.85 | $16.74 |
| December 2004 | $5.97 | $17.10 |
| November 2004 | $5.47 | $15.65 |
| October 2004 | $5.48 | $15.70 |
| September 2004 | $5.05 | $14.45 |
| August 2004 | $4.75 | $13.60 |
| July 2004 | $4.35 | $12.90 |
| June 2004 | $4.18 | $12.40 |
| May 2004 | $4.42 | $13.10 |
| April 2004 | $4.27 | $12.65 |
| March 2004 | $4.35 | $12.90 |
| February 2004 | $4.31 | $130 |
| January 2004 | $4.01 | $121 |
| December 2003 | $3.96 | $119.50 |
| November 2003 | $3.76 | $113.50 |
| October 2003 | $3.43 | $103.50 |
| September 2003 | $3.24 | $97.50 |
| August 2003 | $3.24 | $102 |
| July 2003 | $3.12 | $98 |
| June 2003 | $3.29 | $103.50 |
| May 2003 | $3.46 | $108.72 |
| April 2003 | $3.23 | $101.45 |
| March 2003 | $3.18 | $100 |
| February 2003 | $3.12 | $100 |
| January 2003 | $3.30 | $105.75 |
| December 2002 | $3.26 | $104.30 |
| October 2002 | $3.11 | $99.60 |
| September 2002 | $3.11 | $99.75 |
| August 2002 | $3.13 | $104.55 |
| July 2002 | $2.89 | $96.38 |
| April 2002 | $2.98 | $99.60 |
| February 2002 | $2.66 | $90.08 |
| November 2001 | $2.83 | $96 |
| September 2001 | $2.66 | $90 |
| July 2001 | $2.67 | $94 |
SSEZY
Price: $22.79
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 75.19%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 29.93
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Volume: 39469
Ebitda: 3.3 billionMarket Capitalization: 23.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: -1.87%
DGR5: -1.58%
DGR10: 0.84%
DGR20: 5.28%