SSE PLC (SSE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/07/2026 | 15:35:03 | 2,448.00p | 1,050,107 | £25,706,619.36 | Exchange | Buy | UT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 221 | £5,407.87 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 130 | £3,181.10 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 300 | £7,341.00 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:26 | 2,445.47p | 2 | £48.91 | Exchange | Unknown | OFF |
| 08/07/2026 | 15:29:17 | 2,446.00p | 247 | £6,041.62 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 1 | £24.46 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 139 | £3,399.94 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 31 | £758.26 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:15 | 2,446.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:11 | 2,446.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:10 | 2,445.00p | 4 | £97.80 | Off-book | Sell | SI |
| 08/07/2026 | 15:29:10 | 2,446.00p | 53 | £1,296.38 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 462 | £11,300.52 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 686 | £16,779.56 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 19 | £464.74 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 137 | £3,351.02 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 114 | £2,788.44 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 290 | £7,093.40 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 349 | £8,536.54 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 13 | £317.98 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:02 | 2,446.00p | 1 | £24.46 | Off-book | Sell | SI |
| 08/07/2026 | 15:29:01 | 2,447.00p | 38 | £929.86 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:00 | 2,446.00p | 211 | £5,161.06 | Exchange | Sell | AT |
| 08/07/2026 | 15:28:57 | 2,446.00p | 58 | £1,418.68 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:47 | 2,446.00p | 44 | £1,076.24 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:38 | 2,446.00p | 36 | £880.56 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:32 | 2,446.00p | 37 | £905.02 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:25 | 2,446.00p | 45 | £1,100.70 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:17 | 2,446.00p | 43 | £1,051.78 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:09 | 2,446.00p | 39 | £953.94 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:02 | 2,446.00p | 54 | £1,320.84 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:52 | 2,446.00p | 44 | £1,076.24 | Exchange | Sell | AT |
| 08/07/2026 | 15:27:45 | 2,447.00p | 257 | £6,288.79 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:44 | 2,447.00p | 36 | £880.92 | Exchange | Unknown | AT |
| 08/07/2026 | 15:27:41 | 2,448.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:27:37 | 2,447.00p | 36 | £880.92 | Exchange | Unknown | AT |
| 08/07/2026 | 15:27:31 | 2,447.00p | 36 | £880.92 | Exchange | Sell | AT |
| 08/07/2026 | 15:27:24 | 2,447.00p | 394 | £9,641.18 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:24 | 2,447.00p | 129 | £3,156.63 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 121 | £2,960.87 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 196 | £4,796.12 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 39 | £954.33 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 125 | £3,057.50 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 404 | £9,881.84 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 228 | £5,576.88 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 53 | £1,296.38 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 1 | £24.46 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 73 | £1,785.58 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 121 | £2,959.66 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/07/2026 | 15:35:03 | 2,448.00p | 1,050,107 | £25,706,619.36 | Exchange | Buy | UT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 221 | £5,407.87 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 130 | £3,181.10 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:45 | 2,447.00p | 300 | £7,341.00 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:26 | 2,445.47p | 2 | £48.91 | Exchange | Unknown | OFF |
| 08/07/2026 | 15:29:17 | 2,446.00p | 247 | £6,041.62 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 1 | £24.46 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 139 | £3,399.94 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:17 | 2,446.00p | 31 | £758.26 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:15 | 2,446.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:11 | 2,446.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:10 | 2,445.00p | 4 | £97.80 | Off-book | Sell | SI |
| 08/07/2026 | 15:29:10 | 2,446.00p | 53 | £1,296.38 | Exchange | Buy | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 462 | £11,300.52 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 686 | £16,779.56 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 19 | £464.74 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 137 | £3,351.02 | Exchange | Unknown | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 114 | £2,788.44 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 290 | £7,093.40 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 349 | £8,536.54 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:10 | 2,446.00p | 13 | £317.98 | Exchange | Sell | AT |
| 08/07/2026 | 15:29:02 | 2,446.00p | 1 | £24.46 | Off-book | Sell | SI |
| 08/07/2026 | 15:29:01 | 2,447.00p | 38 | £929.86 | Off-book | Buy | SI |
| 08/07/2026 | 15:29:00 | 2,446.00p | 211 | £5,161.06 | Exchange | Sell | AT |
| 08/07/2026 | 15:28:57 | 2,446.00p | 58 | £1,418.68 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:47 | 2,446.00p | 44 | £1,076.24 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:38 | 2,446.00p | 36 | £880.56 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:32 | 2,446.00p | 37 | £905.02 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:25 | 2,446.00p | 45 | £1,100.70 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:17 | 2,446.00p | 43 | £1,051.78 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:09 | 2,446.00p | 39 | £953.94 | Exchange | Buy | AT |
| 08/07/2026 | 15:28:02 | 2,446.00p | 54 | £1,320.84 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:52 | 2,446.00p | 44 | £1,076.24 | Exchange | Sell | AT |
| 08/07/2026 | 15:27:45 | 2,447.00p | 257 | £6,288.79 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:44 | 2,447.00p | 36 | £880.92 | Exchange | Unknown | AT |
| 08/07/2026 | 15:27:41 | 2,448.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/07/2026 | 15:27:37 | 2,447.00p | 36 | £880.92 | Exchange | Unknown | AT |
| 08/07/2026 | 15:27:31 | 2,447.00p | 36 | £880.92 | Exchange | Sell | AT |
| 08/07/2026 | 15:27:24 | 2,447.00p | 394 | £9,641.18 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:24 | 2,447.00p | 129 | £3,156.63 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 121 | £2,960.87 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 196 | £4,796.12 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:16 | 2,447.00p | 39 | £954.33 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 125 | £3,057.50 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 404 | £9,881.84 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 228 | £5,576.88 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 53 | £1,296.38 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 1 | £24.46 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 73 | £1,785.58 | Exchange | Buy | AT |
| 08/07/2026 | 15:27:08 | 2,446.00p | 121 | £2,959.66 | Exchange | Buy | AT |
