SSE PLC (SSE) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/05/2026 | 14:28:18 | 2454.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:28:17 | 2454.00p | 115 | £2,822.10 | Exchange | Unknown | AT |
| 14/05/2026 | 14:28:17 | 2454.00p | 282 | £6,920.28 | Exchange | Unknown | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 188 | £4,611.64 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 146 | £3,581.38 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 40 | £981.20 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:09 | 2453.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:28:09 | 2453.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:54 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 117 | £2,868.84 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:41 | 2451.00p | 143 | £3,504.93 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:41 | 2451.00p | 49 | £1,200.99 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:38 | 2451.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:36 | 2451.00p | 59 | £1,446.09 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 301 | £7,374.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 84 | £2,058.84 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 354 | £8,676.54 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 353 | £8,652.03 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 279 | £6,838.29 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 238 | £5,831.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 151 | £3,699.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 220 | £5,392.20 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 68 | £1,666.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 40 | £980.40 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 87 | £2,132.37 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:31 | 2452.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:26 | 2451.61p | 4,035 | £98,922.46 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:20 | 2450.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/05/2026 | 14:27:08 | 2452.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:26:47 | 2451.00p | 46 | £1,127.46 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:47 | 2451.00p | 39 | £955.89 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:37 | 2451.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 14/05/2026 | 14:26:31 | 2450.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/05/2026 | 14:26:31 | 2451.00p | 111 | £2,720.61 | Exchange | Buy | AT |
| 14/05/2026 | 14:26:31 | 2451.00p | 421 | £10,318.71 | Exchange | Buy | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 111 | £2,719.50 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 170 | £4,166.70 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 181 | £4,436.31 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 63 | £1,544.13 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 196 | £4,802.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 19 | £465.69 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 170 | £4,166.70 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 87 | £2,131.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 24 | £588.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 160 | £3,921.60 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 160 | £3,921.60 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 67 | £1,642.17 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 6 | £147.06 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/05/2026 | 14:28:18 | 2454.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:28:17 | 2454.00p | 115 | £2,822.10 | Exchange | Unknown | AT |
| 14/05/2026 | 14:28:17 | 2454.00p | 282 | £6,920.28 | Exchange | Unknown | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 188 | £4,611.64 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 146 | £3,581.38 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:17 | 2453.00p | 40 | £981.20 | Exchange | Buy | AT |
| 14/05/2026 | 14:28:09 | 2453.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:28:09 | 2453.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:54 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 117 | £2,868.84 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:53 | 2452.00p | 187 | £4,585.24 | Exchange | Unknown | AT |
| 14/05/2026 | 14:27:41 | 2451.00p | 143 | £3,504.93 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:41 | 2451.00p | 49 | £1,200.99 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:38 | 2451.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:36 | 2451.00p | 59 | £1,446.09 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 301 | £7,374.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 84 | £2,058.84 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 354 | £8,676.54 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 353 | £8,652.03 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 279 | £6,838.29 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 238 | £5,831.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 151 | £3,699.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 220 | £5,392.20 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2450.00p | 68 | £1,666.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 40 | £980.40 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:36 | 2451.00p | 87 | £2,132.37 | Exchange | Buy | AT |
| 14/05/2026 | 14:27:31 | 2452.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:26 | 2451.61p | 4,035 | £98,922.46 | Off-book | Buy | SI |
| 14/05/2026 | 14:27:20 | 2450.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/05/2026 | 14:27:08 | 2452.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/05/2026 | 14:26:47 | 2451.00p | 46 | £1,127.46 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:47 | 2451.00p | 39 | £955.89 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:37 | 2451.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 14/05/2026 | 14:26:31 | 2450.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/05/2026 | 14:26:31 | 2451.00p | 111 | £2,720.61 | Exchange | Buy | AT |
| 14/05/2026 | 14:26:31 | 2451.00p | 421 | £10,318.71 | Exchange | Buy | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 111 | £2,719.50 | Exchange | Unknown | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 170 | £4,166.70 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 181 | £4,436.31 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 63 | £1,544.13 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 196 | £4,802.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 19 | £465.69 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2451.00p | 170 | £4,166.70 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 87 | £2,131.50 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:29 | 2450.00p | 24 | £588.00 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 160 | £3,921.60 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 160 | £3,921.60 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 67 | £1,642.17 | Exchange | Sell | AT |
| 14/05/2026 | 14:26:27 | 2451.00p | 6 | £147.06 | Exchange | Sell | AT |
