Southern Energy Corp. (AIM:SOUC)
London
· Delayed Price · Currency is GBP · Price in GBX 4.000
0.00 (0.00%)
Apr 28, 2026, 9:18 AM GMT
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 10,189 |
| Apr 27, 2026 | 4.00 | 4.50 | 3.62 | 4.00 | 4.00 | - | 40,467 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 23, 2026 | 4.00 | 3.60 | 3.60 | 4.00 | 4.00 | - | 1,029,000 |
| Apr 22, 2026 | 4.00 | 4.37 | 3.60 | 4.00 | 4.00 | - | 151,000 |
| Apr 21, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 918 |
| Apr 20, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 422 |
| Apr 17, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | 6.67% | 3,200 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 14, 2026 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | - | 18,025 |
| Apr 13, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 229 |
| Apr 10, 2026 | 3.75 | 4.00 | 3.48 | 3.75 | 3.75 | - | 49,075 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 8, 2026 | 4.00 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 8,762 |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -5.88% | 52,500 |
| Apr 1, 2026 | 4.50 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 32,934 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.10 | 4.50 | 4.50 | - | 240,020 |
| Mar 30, 2026 | 4.50 | 4.48 | 4.48 | 4.50 | 4.50 | 5.88% | 10,000 |
| Mar 27, 2026 | 4.25 | 4.20 | 4.10 | 4.25 | 4.25 | - | 168,877 |
| Mar 26, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 22 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 100,022 |
| Mar 24, 2026 | 4.75 | 5.00 | 4.10 | 4.50 | 4.50 | -5.26% | 140,548 |
| Mar 23, 2026 | 4.75 | 5.00 | 4.45 | 4.75 | 4.75 | - | 320,249 |
| Mar 20, 2026 | 4.45 | 5.00 | 4.45 | 4.75 | 4.75 | - | 294,840 |
| Mar 19, 2026 | 4.75 | 4.75 | 4.65 | 4.75 | 4.75 | - | 343,042 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2,547 |
| Mar 17, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 354,166 |
| Mar 16, 2026 | 5.00 | 5.50 | 4.85 | 5.00 | 5.00 | - | 156,654 |
| Mar 13, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 70,411 |
| Mar 12, 2026 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 48,336 |
| Mar 11, 2026 | 5.00 | 6.00 | 4.50 | 4.75 | 4.75 | -5.00% | 738,771 |
| Mar 10, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 348,000 |
| Mar 9, 2026 | 4.75 | 6.00 | 4.50 | 5.00 | 5.00 | 17.65% | 1,163,608 |
| Mar 6, 2026 | 4.25 | 4.39 | 4.39 | 4.25 | 4.25 | - | 252,000 |
| 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 | 3.25 | 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 | 4.00 | 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 | 4.50 | 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 | 4.50 | 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 | 4.50 | 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 | - | - |