Southern Energy Corp. (AIM:SOUC)
London
· Delayed Price · Currency is GBP · Price in GBX 4.250
+0.140 (3.29%)
Mar 6, 2026, 8:00 AM GMT
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 67,227 |
| Mar 4, 2026 | 4.00 | 4.50 | 3.50 | 4.25 | 4.25 | 16.44% | 97,966 |
| Mar 3, 2026 | 3.65 | 3.40 | 3.30 | 3.65 | 3.65 | - | 462,624 |
| Mar 2, 2026 | 3.65 | 4.00 | 4.00 | 3.65 | 3.65 | - | 75,000 |
| Feb 27, 2026 | 3.25 | 3.50 | 3.45 | 3.65 | 3.65 | 12.31% | 162,820 |
| Feb 26, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 999 |
| Feb 25, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 243,925 |
| Feb 24, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,382,938 |
| Feb 23, 2026 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | - | 8,654 |
| Feb 20, 2026 | 3.25 | 3.50 | 3.13 | 3.25 | 3.25 | - | 418,543 |
| Feb 19, 2026 | 4.05 | 4.00 | 3.50 | 3.25 | 3.25 | -19.75% | 2,400,157 |
| Feb 18, 2026 | 4.05 | 4.50 | 3.60 | 4.05 | 4.05 | - | 17,355 |
| Feb 17, 2026 | 4.05 | 4.50 | 4.50 | 4.05 | 4.05 | - | 7,000 |
| Feb 16, 2026 | 4.05 | 4.50 | 3.85 | 4.05 | 4.05 | - | 49,236 |
| Feb 13, 2026 | 3.75 | 4.00 | 3.50 | 4.05 | 4.05 | 8.00% | 558,010 |
| Feb 12, 2026 | 3.50 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 32,982 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100,000 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 9, 2026 | 4.00 | 3.55 | 3.55 | 4.00 | 4.00 | - | 30,000 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 4, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 570 |
| Feb 3, 2026 | 4.00 | 4.18 | 4.18 | 4.00 | 4.00 | - | 21,667 |
| Feb 2, 2026 | 4.25 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 20,244 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.10 | 4.25 | 4.25 | -5.56% | 66,624 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 28, 2026 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | - | 52,890 |
| Jan 27, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 60,213 |
| Jan 26, 2026 | 4.50 | 5.00 | 4.15 | 4.50 | 4.50 | - | 328,509 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 22, 2026 | 4.50 | 4.70 | 4.70 | 4.50 | 4.50 | - | 53,111 |
| Jan 21, 2026 | 4.25 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 22,000 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.06 | 4.25 | 4.25 | -5.56% | 182,975 |
| Jan 19, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 365,692 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 15, 2026 | 4.06 | 4.06 | 4.06 | 4.50 | 4.50 | - | 5,367 |
| Jan 14, 2026 | 4.50 | 4.10 | 4.00 | 4.50 | 4.50 | - | 87,508 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 25,000 |
| Jan 12, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 5,951 |
| Jan 9, 2026 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 13,153 |
| Jan 8, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 58,969 |
| Jan 7, 2026 | 4.25 | 5.00 | 4.08 | 4.50 | 4.50 | 5.88% | 13,729 |
| Jan 6, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 97,753 |
| Jan 5, 2026 | 4.50 | 4.18 | 4.18 | 4.50 | 4.50 | - | 1,696 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 31, 2025 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 25,000 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 23, 2025 | 4.00 | 4.53 | 4.00 | 4.50 | 4.50 | - | 11,160 |
| Dec 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 19, 2025 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | - | 25,100 |
| Dec 18, 2025 | 4.55 | 4.55 | 4.00 | 4.50 | 4.50 | - | 67,954 |
| Dec 17, 2025 | 4.50 | 4.18 | 4.00 | 4.50 | 4.50 | - | 30,000 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 15, 2025 | 4.50 | 5.00 | 4.59 | 4.50 | 4.50 | - | 22,405 |
| Dec 12, 2025 | 4.50 | 5.00 | 4.15 | 4.50 | 4.50 | - | 47,784 |
| Dec 11, 2025 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 7,502 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 8, 2025 | 3.75 | 5.00 | 3.50 | 4.50 | 4.50 | 28.57% | 126,337 |
| Dec 5, 2025 | 3.50 | 3.75 | 3.30 | 3.50 | 3.50 | - | 75,868 |
| Dec 4, 2025 | 3.50 | 3.30 | 3.30 | 3.50 | 3.50 | - | 132,261 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 28, 2025 | 3.17 | 3.17 | 3.17 | 3.50 | 3.50 | - | 43,478 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 21, 2025 | 3.75 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 62,316 |
| Nov 20, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 398,995 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 17, 2025 | 3.75 | 3.83 | 3.83 | 3.75 | 3.75 | - | 261 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 13, 2025 | 3.75 | 4.00 | 3.60 | 3.75 | 3.75 | 7.14% | 138,201 |
| Nov 12, 2025 | 3.75 | 3.62 | 3.50 | 3.50 | 3.50 | -6.67% | 100,174 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 10, 2025 | 3.75 | 3.60 | 3.44 | 3.75 | 3.75 | - | 13,272 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 400,000 |
| Nov 6, 2025 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | - | 109,078 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 6,465 |
| Oct 31, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 124,107 |
| Oct 30, 2025 | 3.50 | 3.90 | 3.50 | 3.75 | 3.75 | - | 434 |
| Oct 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Oct 27, 2025 | 3.70 | 3.90 | 3.67 | 3.70 | 3.70 | - | 48,897 |
| Oct 24, 2025 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | 7.25% | 127,036 |
| Oct 23, 2025 | 3.25 | 3.90 | 3.00 | 3.45 | 3.45 | 6.15% | 119,992 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 248,464 |
| Oct 20, 2025 | 3.25 | 3.40 | 3.40 | 3.25 | 3.25 | - | 18,387 |
| Oct 17, 2025 | 3.25 | 3.50 | 3.48 | 3.25 | 3.25 | - | 1,641 |
| Oct 16, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 3,007 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 14, 2025 | 3.25 | 3.56 | 3.00 | 3.25 | 3.25 | - | 128,313 |