SSE PLC (SSE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:41:28 | 2,449.00p | 2,936 | £71,902.64 | Off-book | Unknown | SI |
| 28/08/2026 | 15:39:22 | 2,449.02p | 329 | £8,057.29 | Off-book | Unknown | SI |
| 28/08/2026 | 15:35:30 | 2,449.00p | 2,289,135 | £56,060,916.15 | Exchange | Unknown | UT |
| 28/08/2026 | 15:35:30 | 2,449.00p | 2,238 | £54,808.62 | Off-book | Unknown | SI |
| 28/08/2026 | 15:35:30 | 2,449.00p | 8,058 | £197,340.42 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:58 | 2,444.00p | 46 | £1,124.24 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:58 | 2,444.00p | 46 | £1,124.24 | Off-book | Unknown | OTC |
| 28/08/2026 | 15:29:54 | 2,443.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:52 | 2,443.00p | 202 | £4,934.86 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 450 | £10,993.50 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 237 | £5,789.91 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 34 | £830.62 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:51 | 2,443.00p | 1 | £24.43 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:50 | 2,443.00p | 35 | £855.05 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:41 | 2,442.16p | 1,664 | £40,637.56 | Exchange | Sell | OFF |
| 28/08/2026 | 15:29:38 | 2,444.00p | 9 | £219.96 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:30 | 2,444.00p | 4 | £97.76 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:30 | 2,444.00p | 3 | £73.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:26 | 2,444.00p | 380 | £9,287.20 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:26 | 2,444.00p | 877 | £21,433.88 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 376 | £9,189.44 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 357 | £8,725.08 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 702 | £17,156.88 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 110 | £2,688.40 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 21 | £513.24 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 652 | £15,934.88 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,443.00p | 52 | £1,270.36 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:11 | 2,444.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:03 | 2,443.00p | 7 | £171.01 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:01 | 2,444.00p | 1 | £24.44 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:00 | 2,443.00p | 276 | £6,742.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:53 | 2,443.00p | 53 | £1,294.79 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:53 | 2,443.00p | 120 | £2,931.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 2,444.00p | 9 | £219.96 | Off-book | Sell | SI |
| 28/08/2026 | 15:28:13 | 2,444.00p | 52 | £1,270.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:46 | 2,445.00p | 2 | £48.90 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:37 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:37 | 2,444.00p | 37 | £904.28 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:37 | 2,444.00p | 15 | £366.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:26 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:21 | 2,444.40p | 165 | £4,033.26 | Exchange | Sell | OFF |
| 28/08/2026 | 15:27:17 | 2,444.00p | 310 | £7,576.40 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:05 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:20 | 2,445.00p | 380 | £9,291.00 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:20 | 2,445.00p | 110 | £2,689.50 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:06 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:57 | 2,444.00p | 1 | £24.44 | Off-book | Sell | SI |
| 28/08/2026 | 15:25:47 | 2,444.00p | 181 | £4,423.64 | Off-book | Sell | SI |
| 28/08/2026 | 15:25:40 | 2,446.00p | 2 | £48.92 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:34 | 2,444.00p | 1 | £24.44 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:41:28 | 2,449.00p | 2,936 | £71,902.64 | Off-book | Unknown | SI |
| 28/08/2026 | 15:39:22 | 2,449.02p | 329 | £8,057.29 | Off-book | Unknown | SI |
| 28/08/2026 | 15:35:30 | 2,449.00p | 2,289,135 | £56,060,916.15 | Exchange | Unknown | UT |
| 28/08/2026 | 15:35:30 | 2,449.00p | 2,238 | £54,808.62 | Off-book | Unknown | SI |
| 28/08/2026 | 15:35:30 | 2,449.00p | 8,058 | £197,340.42 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:58 | 2,444.00p | 46 | £1,124.24 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:58 | 2,444.00p | 46 | £1,124.24 | Off-book | Unknown | OTC |
| 28/08/2026 | 15:29:54 | 2,443.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:52 | 2,443.00p | 202 | £4,934.86 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 450 | £10,993.50 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 237 | £5,789.91 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:52 | 2,443.00p | 34 | £830.62 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:51 | 2,443.00p | 1 | £24.43 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:50 | 2,443.00p | 35 | £855.05 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:41 | 2,442.16p | 1,664 | £40,637.56 | Exchange | Sell | OFF |
| 28/08/2026 | 15:29:38 | 2,444.00p | 9 | £219.96 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:30 | 2,444.00p | 4 | £97.76 | Off-book | Unknown | SI |
| 28/08/2026 | 15:29:30 | 2,444.00p | 3 | £73.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:26 | 2,444.00p | 380 | £9,287.20 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:26 | 2,444.00p | 877 | £21,433.88 | Exchange | Unknown | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 376 | £9,189.44 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 357 | £8,725.08 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 702 | £17,156.88 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 110 | £2,688.40 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 21 | £513.24 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,444.00p | 652 | £15,934.88 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:25 | 2,443.00p | 52 | £1,270.36 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:11 | 2,444.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:03 | 2,443.00p | 7 | £171.01 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:01 | 2,444.00p | 1 | £24.44 | Off-book | Buy | SI |
| 28/08/2026 | 15:29:00 | 2,443.00p | 276 | £6,742.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:53 | 2,443.00p | 53 | £1,294.79 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:53 | 2,443.00p | 120 | £2,931.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 2,444.00p | 9 | £219.96 | Off-book | Sell | SI |
| 28/08/2026 | 15:28:13 | 2,444.00p | 52 | £1,270.88 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:46 | 2,445.00p | 2 | £48.90 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:37 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:37 | 2,444.00p | 37 | £904.28 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:37 | 2,444.00p | 15 | £366.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:26 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:27:21 | 2,444.40p | 165 | £4,033.26 | Exchange | Sell | OFF |
| 28/08/2026 | 15:27:17 | 2,444.00p | 310 | £7,576.40 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:05 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:26:20 | 2,445.00p | 380 | £9,291.00 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:20 | 2,445.00p | 110 | £2,689.50 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:06 | 2,445.00p | 0 | £0.00 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:57 | 2,444.00p | 1 | £24.44 | Off-book | Sell | SI |
| 28/08/2026 | 15:25:47 | 2,444.00p | 181 | £4,423.64 | Off-book | Sell | SI |
| 28/08/2026 | 15:25:40 | 2,446.00p | 2 | £48.92 | Off-book | Buy | SI |
| 28/08/2026 | 15:25:34 | 2,444.00p | 1 | £24.44 | Off-book | Sell | SI |
