Skip to main content
Sound Energy plc (AIM:SOU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.875
-0.025 (-2.78%)
At close: Dec 5, 2025

Sound Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.900.900.880.88-2.78%3,966,689
Dec 4, 20250.850.950.800.900.905.88%6,854,686
Dec 3, 20250.850.900.800.850.85-4,726,897
Dec 2, 20250.730.950.700.850.8517.24%15,413,250
Dec 1, 20250.730.750.720.730.73-597,101
Nov 28, 20250.700.750.650.730.737.41%2,145,724
Nov 27, 20250.700.700.650.680.68-4,790,930
Nov 26, 20250.680.700.650.680.68-287,352
Nov 25, 20250.680.700.650.680.68-1,223,890
Nov 24, 20250.680.700.650.680.68-655,402
Nov 21, 20250.680.700.650.680.68-1,961,659
Nov 20, 20250.700.750.650.680.68-3.57%594,829
Nov 19, 20250.650.750.650.700.707.69%3,760,903
Nov 18, 20250.650.670.620.650.658.33%237,547
Nov 17, 20250.650.680.600.600.60-7.69%4,043,476
Nov 14, 20250.650.650.600.650.65-1,137,392
Nov 13, 20250.650.680.600.650.658.33%3,645,657
Nov 12, 20250.650.700.600.600.60-7.69%913,580
Nov 11, 20250.650.690.600.650.65-603,639
Nov 10, 20250.630.700.550.650.654.00%1,949,345
Nov 7, 20250.600.680.550.630.634.17%1,598,889
Nov 6, 20250.600.650.550.600.60-3,365,745
Nov 5, 20250.600.650.550.600.60-395,925
Nov 4, 20250.600.640.550.600.60-2,626,950
Nov 3, 20250.600.650.550.600.60-2,132,795
Oct 31, 20250.600.650.550.600.60-688,968
Oct 30, 20250.580.650.550.600.604.35%3,964,728
Oct 29, 20250.580.600.580.580.58-1,488,581
Oct 28, 20250.600.600.550.580.58-4.17%5,417,127
Oct 27, 20250.600.630.560.600.60-784,280
Oct 24, 20250.600.650.550.600.60-3,369,909
Oct 23, 20250.600.650.550.600.60-1,928,936
Oct 22, 20250.600.650.550.600.60-571,239
Oct 21, 20250.600.650.550.600.60-992,398
Oct 20, 20250.600.620.550.600.60-562,778
Oct 17, 20250.600.650.560.600.60-1,394,574
Oct 16, 20250.580.650.550.600.604.35%1,619,041
Oct 15, 20250.630.700.580.580.58-1.88%7,857,074
Oct 14, 20250.630.650.570.590.59-6.24%3,026,030
Oct 13, 20250.650.710.570.630.63-3.85%4,641,242
Oct 10, 20250.700.700.600.650.65-7.14%4,426,514
Oct 9, 20250.700.680.610.700.70-1,541,522
Oct 8, 20250.700.690.610.700.70-3,346,222
Oct 7, 20250.700.700.610.700.70-2,941,753
Oct 6, 20250.700.700.610.700.70-4,970,103
Oct 3, 20250.700.750.610.700.70-712,073
Oct 2, 20250.700.680.600.700.70-1,740,037
Oct 1, 20250.700.690.610.700.70-9,734,003
Sep 30, 20250.700.710.630.700.70-3,124,388
Sep 29, 20250.700.770.600.700.707.69%4,838,474
Sep 26, 20250.650.700.600.650.65-2,360,521
Sep 25, 20250.650.700.600.650.65-8.96%3,905,037
Sep 24, 20250.650.710.610.710.719.85%1,320,375
Sep 23, 20250.650.700.600.650.65-2,060,507
Sep 22, 20250.650.700.610.650.65-7,165,064
Sep 19, 20250.650.680.610.650.65-3,261,827
Sep 18, 20250.650.700.520.650.65-7,357,811
Sep 17, 20250.700.750.600.650.65-7.14%1,895,719
Sep 16, 20250.700.750.630.700.70-594,863
Sep 15, 20250.700.750.660.700.70-2,049,547
Sep 12, 20250.700.750.640.700.70-2,964,109
Sep 11, 20250.700.750.650.700.70-1,883,715
Sep 10, 20250.700.750.650.700.70-1,161,329
Sep 9, 20250.700.750.650.700.70-1,249,629
Sep 8, 20250.700.750.660.700.70-843,388
Sep 5, 20250.700.750.650.700.70-3,256,633
Sep 4, 20250.700.750.650.700.70-2,068,053
Sep 3, 20250.680.730.650.700.703.70%5,272,871
Sep 2, 20250.730.720.650.680.68-6.90%2,792,185
Sep 1, 20250.750.800.650.730.733.57%4,034,612
Aug 29, 20250.750.800.700.700.70-6.67%3,229,870
Aug 28, 20250.750.800.700.750.75-2,077,408
Aug 27, 20250.750.800.700.750.75-672,522
Aug 26, 20250.750.770.700.750.75-1,343,889
Aug 22, 20250.750.730.700.750.75-797,240
Aug 21, 20250.750.770.700.750.75-3,205,484
Aug 20, 20250.730.770.700.750.753.45%1,355,294
Aug 19, 20250.700.780.650.730.733.57%3,285,139
Aug 18, 20250.700.750.700.700.70-443,141
Aug 15, 20250.700.740.690.700.70-1,985,845
Aug 14, 20250.730.720.700.700.70-3.45%1,282,728
Aug 13, 20250.750.770.700.730.73-3.33%6,205,886
Aug 12, 20250.750.800.700.750.75-892,320
Aug 11, 20250.750.800.720.750.75-781,551
Aug 8, 20250.750.790.720.750.75-596,372
Aug 7, 20250.700.800.690.750.757.14%5,523,259
Aug 6, 20250.750.750.690.700.70-6.67%4,294,186
Aug 5, 20250.800.850.700.750.75-6.25%4,039,129
Aug 4, 20250.800.850.750.800.80-2.44%1,221,629
Aug 1, 20250.850.900.760.820.82-3.53%2,964,107
Jul 31, 20250.850.900.800.850.85-789,616
Jul 30, 20250.850.900.800.850.85-2,352,367
Jul 29, 20250.850.900.800.850.85-1,093,500
Jul 28, 20250.850.900.800.850.85-1,113,275
Jul 25, 20250.850.880.800.850.85-907,288
Jul 24, 20250.951.000.800.850.85-14.14%9,062,087
Jul 23, 20250.851.000.800.990.9916.47%16,364,420
Jul 22, 20250.750.900.710.850.8513.33%6,054,162
Jul 21, 20250.750.800.700.750.75-449,639
Jul 18, 20250.700.800.700.750.757.14%840,162