Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
+0.075 (7.32%)
Dec 31, 2025, 12:35 PM GMT+1
Sound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.03 | 1.10 | 0.98 | 1.10 | 1.10 | 7.32% | 379,073 |
| Dec 30, 2025 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 2,766,919 |
| Dec 29, 2025 | 1.03 | 1.05 | 0.96 | 1.03 | 1.03 | - | 334,906 |
| Dec 24, 2025 | 1.06 | 1.10 | 0.95 | 1.03 | 1.03 | - | 462,753 |
| Dec 23, 2025 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 635,391 |
| Dec 22, 2025 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 2,192,094 |
| Dec 19, 2025 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | - | 679,899 |
| Dec 18, 2025 | 1.08 | 1.12 | 1.00 | 1.05 | 1.05 | -2.33% | 1,928,241 |
| Dec 17, 2025 | 1.11 | 1.15 | 1.00 | 1.08 | 1.08 | - | 415,790 |
| Dec 16, 2025 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | 7.50% | 1,535,805 |
| Dec 15, 2025 | 1.05 | 1.15 | 1.00 | 1.00 | 1.00 | -4.76% | 4,874,087 |
| Dec 12, 2025 | 1.00 | 1.10 | 0.95 | 1.05 | 1.05 | 13.15% | 4,117,832 |
| Dec 11, 2025 | 1.14 | 1.10 | 0.93 | 0.93 | 0.93 | -19.30% | 9,406,707 |
| Dec 10, 2025 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | - | 11,584,870 |
| Dec 9, 2025 | 0.95 | 1.30 | 0.90 | 1.15 | 1.15 | 21.05% | 24,475,820 |
| Dec 8, 2025 | 0.95 | 0.94 | 0.92 | 0.95 | 0.95 | 8.57% | 5,830,892 |
| Dec 5, 2025 | 0.94 | 0.90 | 0.90 | 0.88 | 0.88 | -2.78% | 3,966,689 |
| Dec 4, 2025 | 0.85 | 0.95 | 0.80 | 0.90 | 0.90 | 5.88% | 6,854,686 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 4,726,897 |
| Dec 2, 2025 | 0.73 | 0.95 | 0.70 | 0.85 | 0.85 | 17.24% | 15,413,250 |
| Dec 1, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 597,101 |
| Nov 28, 2025 | 0.70 | 0.75 | 0.65 | 0.73 | 0.73 | 7.41% | 2,145,724 |
| Nov 27, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | - | 4,790,930 |
| Nov 26, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 287,352 |
| Nov 25, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,223,890 |
| Nov 24, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 655,402 |
| Nov 21, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,961,659 |
| Nov 20, 2025 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -3.57% | 594,829 |
| Nov 19, 2025 | 0.65 | 0.75 | 0.65 | 0.70 | 0.70 | 7.69% | 3,760,903 |
| Nov 18, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 8.33% | 237,547 |
| Nov 17, 2025 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | -7.69% | 4,043,476 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 1,137,392 |
| Nov 13, 2025 | 0.65 | 0.68 | 0.60 | 0.65 | 0.65 | 8.33% | 3,645,657 |
| Nov 12, 2025 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | -7.69% | 913,580 |
| Nov 11, 2025 | 0.65 | 0.69 | 0.60 | 0.65 | 0.65 | - | 603,639 |
| Nov 10, 2025 | 0.63 | 0.70 | 0.55 | 0.65 | 0.65 | 4.00% | 1,949,345 |
| Nov 7, 2025 | 0.60 | 0.68 | 0.55 | 0.63 | 0.63 | 4.17% | 1,598,889 |
| Nov 6, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 3,365,745 |
| Nov 5, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 395,925 |
| Nov 4, 2025 | 0.60 | 0.64 | 0.55 | 0.60 | 0.60 | - | 2,626,950 |
| Nov 3, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 2,132,795 |
| Oct 31, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 688,968 |
| Oct 30, 2025 | 0.58 | 0.65 | 0.55 | 0.60 | 0.60 | 4.35% | 3,964,728 |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 1,488,581 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 5,417,127 |
| Oct 27, 2025 | 0.60 | 0.63 | 0.56 | 0.60 | 0.60 | - | 784,280 |
| Oct 24, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 3,369,909 |
| Oct 23, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 1,928,936 |
| Oct 22, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 571,239 |
| Oct 21, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 992,398 |