Sse plc (SSE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:35:23 | 2,540.00p | 7,011 | £178,079.40 | Exchange | Sell | UT |
| 15/10/2026 | 15:35:23 | 2,540.00p | 982,827 | £24,963,805.80 | Exchange | Sell | UT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 216 | £5,497.20 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 312 | £7,940.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 660 | £16,797.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:50 | 2,546.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:49 | 2,545.00p | 660 | £16,797.00 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 2,545.00p | 537 | £13,666.65 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:47 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:45 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:45 | 2,544.00p | 982 | £24,982.08 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:42 | 2,544.00p | 441 | £11,219.04 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:39 | 2,544.00p | 109 | £2,772.96 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 660 | £16,790.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 225 | £5,724.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 300 | £7,632.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 537 | £13,661.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 324 | £8,239.32 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 77 | £1,958.11 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 537 | £13,655.91 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 30 | £762.90 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 300 | £7,629.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 302 | £7,679.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 202 | £5,136.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 300 | £7,632.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 324 | £8,242.56 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 660 | £16,790.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 373 | £9,489.12 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 660 | £16,790.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 537 | £13,661.28 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 274 | £6,970.56 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 363 | £9,234.72 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 178 | £4,528.32 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 324 | £8,242.56 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 12 | £305.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 537 | £13,661.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:18 | 2,544.00p | 300 | £7,632.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:18 | 2,544.00p | 159 | £4,044.96 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:07 | 2,544.00p | 1 | £25.44 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:02 | 2,544.00p | 20 | £508.80 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:01 | 2,544.00p | 7 | £178.08 | Off-book | Unknown | SI |
| 15/10/2026 | 15:28:40 | 2,544.00p | 314 | £7,988.16 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 179 | £4,553.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 189 | £4,808.16 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 537 | £13,661.28 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 314 | £7,988.16 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,545.00p | 305 | £7,762.25 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,545.00p | 132 | £3,359.40 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:35:23 | 2,540.00p | 7,011 | £178,079.40 | Exchange | Sell | UT |
| 15/10/2026 | 15:35:23 | 2,540.00p | 982,827 | £24,963,805.80 | Exchange | Sell | UT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 216 | £5,497.20 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 312 | £7,940.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:52 | 2,545.00p | 660 | £16,797.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:50 | 2,546.00p | 0 | £0.00 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:49 | 2,545.00p | 660 | £16,797.00 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 2,545.00p | 537 | £13,666.65 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:47 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:45 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:45 | 2,544.00p | 982 | £24,982.08 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:42 | 2,544.00p | 441 | £11,219.04 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:39 | 2,544.00p | 109 | £2,772.96 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 660 | £16,790.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 225 | £5,724.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 300 | £7,632.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:39 | 2,544.00p | 537 | £13,661.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 324 | £8,239.32 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 77 | £1,958.11 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 537 | £13,655.91 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 30 | £762.90 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 300 | £7,629.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 302 | £7,679.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:38 | 2,543.00p | 202 | £5,136.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 300 | £7,632.00 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 324 | £8,242.56 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 660 | £16,790.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:32 | 2,544.00p | 373 | £9,489.12 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 660 | £16,790.40 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 537 | £13,661.28 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 274 | £6,970.56 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 363 | £9,234.72 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 178 | £4,528.32 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 324 | £8,242.56 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 660 | £16,790.40 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 12 | £305.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:27 | 2,544.00p | 537 | £13,661.28 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:18 | 2,544.00p | 300 | £7,632.00 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:18 | 2,544.00p | 159 | £4,044.96 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:07 | 2,544.00p | 1 | £25.44 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:02 | 2,544.00p | 20 | £508.80 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:01 | 2,544.00p | 7 | £178.08 | Off-book | Unknown | SI |
| 15/10/2026 | 15:28:40 | 2,544.00p | 314 | £7,988.16 | Exchange | Unknown | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 179 | £4,553.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 189 | £4,808.16 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 537 | £13,661.28 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,544.00p | 314 | £7,988.16 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,545.00p | 305 | £7,762.25 | Exchange | Sell | AT |
| 15/10/2026 | 15:28:38 | 2,545.00p | 132 | £3,359.40 | Exchange | Sell | AT |
