Southern Energy Corp. (AIM:SOUC)
London
· Delayed Price · Currency is GBP · Price in GBX 3.750
+0.250 (7.14%)
Dec 5, 2025, 3:52 PM GMT+1
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | - | 17,028 |
| Oct 10, 2025 | 3.25 | 3.08 | 3.08 | 3.25 | 3.25 | - | 33,018 |
| Oct 9, 2025 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | - | 151,346 |
| Oct 8, 2025 | 2.90 | 3.50 | 2.95 | 3.25 | 3.25 | 12.07% | 664,943 |
| Oct 7, 2025 | 2.90 | 3.26 | 2.90 | 2.90 | 2.90 | - | 80,853 |
| Oct 6, 2025 | 2.90 | 2.71 | 2.71 | 2.90 | 2.90 | - | 14,102 |
| Oct 3, 2025 | 2.90 | 3.26 | 3.26 | 2.90 | 2.90 | - | 20,000 |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 1, 2025 | 2.90 | 2.50 | 2.50 | 2.90 | 2.90 | - | 91 |
| Sep 30, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 195 |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 26, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 402 |
| Sep 25, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 13,034 |
| Sep 24, 2025 | 2.90 | 3.04 | 2.50 | 2.90 | 2.90 | - | 17,898,090 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 22, 2025 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | - | 16,533 |
| Sep 19, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 326 |
| Sep 18, 2025 | 2.90 | 3.30 | 3.30 | 2.90 | 2.90 | - | 900 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 12, 2025 | 2.90 | 3.30 | 3.30 | 2.90 | 2.90 | - | 87 |
| Sep 11, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 231,112 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,000,000 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 5, 2025 | 2.90 | 2.58 | 2.58 | 2.90 | 2.90 | - | 7,500 |
| Sep 4, 2025 | 2.90 | 3.04 | 3.04 | 2.90 | 2.90 | - | 26,143 |
| Sep 3, 2025 | 2.90 | 3.30 | 3.30 | 2.90 | 2.90 | - | 3,447 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 1, 2025 | 2.90 | 3.20 | 3.20 | 2.90 | 2.90 | - | 35,000 |
| Aug 29, 2025 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | - | 36,667 |
| Aug 28, 2025 | 2.90 | 2.53 | 2.53 | 2.90 | 2.90 | - | 60,000 |
| Aug 27, 2025 | 2.90 | 3.05 | 3.05 | 2.90 | 2.90 | - | 48,000 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Aug 22, 2025 | 2.90 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 10,000 |
| Aug 21, 2025 | 2.90 | 3.08 | 3.08 | 2.90 | 2.90 | - | 1,008 |
| Aug 20, 2025 | 3.00 | 3.30 | 2.53 | 2.90 | 2.90 | -3.33% | 50,315 |
| Aug 19, 2025 | 3.00 | 3.14 | 2.81 | 3.00 | 3.00 | - | 90,982 |
| Aug 18, 2025 | 3.00 | 3.08 | 3.08 | 3.00 | 3.00 | - | 6,818 |
| Aug 15, 2025 | 3.25 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 415 |
| Aug 14, 2025 | 3.25 | 3.03 | 3.03 | 3.25 | 3.25 | 8.33% | 20,000 |
| Aug 13, 2025 | 3.25 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 20,000 |
| Aug 12, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,386 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 7, 2025 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | - | 537 |
| Aug 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 5, 2025 | 3.25 | 3.20 | 3.01 | 3.25 | 3.25 | - | 8,475 |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 1, 2025 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 1,100 |
| Jul 31, 2025 | 3.25 | 3.20 | 3.20 | 3.25 | 3.25 | - | 15,000 |
| Jul 30, 2025 | 3.10 | 3.50 | 3.15 | 3.25 | 3.25 | 4.84% | 100,286 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,813 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 21, 2025 | 3.10 | 3.20 | 3.20 | 3.10 | 3.10 | - | 5,000 |
| Jul 18, 2025 | 3.10 | 3.20 | 3.01 | 3.10 | 3.10 | - | 774 |