Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 0.6500
-0.0500 (-7.14%)
Oct 10, 2025, 4:15 PM GMT+1
Sound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -7.14% | 4,426,513 |
| Oct 9, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 1,541,522 |
| Oct 8, 2025 | 0.64 | 0.70 | 0.61 | 0.70 | 0.70 | - | 3,346,222 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 2,941,753 |
| Oct 6, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 4,970,103 |
| Oct 3, 2025 | 0.70 | 0.75 | 0.61 | 0.70 | 0.70 | - | 712,079 |
| Oct 2, 2025 | 0.70 | 0.70 | 0.60 | 0.70 | 0.70 | - | 1,740,037 |
| Oct 1, 2025 | 0.70 | 0.70 | 0.61 | 0.70 | 0.70 | - | 9,734,003 |
| Sep 30, 2025 | 0.70 | 0.71 | 0.63 | 0.70 | 0.70 | - | 3,632,991 |
| Sep 29, 2025 | 0.70 | 0.77 | 0.60 | 0.70 | 0.70 | 7.69% | 4,838,474 |
| Sep 26, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,360,521 |
| Sep 25, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | -8.96% | 3,905,037 |
| Sep 24, 2025 | 0.65 | 0.71 | 0.61 | 0.71 | 0.71 | 9.85% | 1,320,376 |
| Sep 23, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 2,060,508 |
| Sep 22, 2025 | 0.65 | 0.70 | 0.61 | 0.65 | 0.65 | - | 7,165,064 |
| Sep 19, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | - | 3,839,016 |
| Sep 18, 2025 | 0.65 | 0.70 | 0.52 | 0.65 | 0.65 | - | 7,773,011 |
| Sep 17, 2025 | 0.70 | 0.75 | 0.60 | 0.65 | 0.65 | -7.14% | 1,945,720 |
| Sep 16, 2025 | 0.70 | 0.75 | 0.63 | 0.70 | 0.70 | - | 741,688 |
| Sep 15, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 2,149,547 |
| Sep 12, 2025 | 0.70 | 0.75 | 0.64 | 0.70 | 0.70 | - | 2,964,109 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,181,097 |
| Sep 10, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,411,032 |
| Sep 9, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,249,629 |
| Sep 8, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 843,388 |
| Sep 5, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 3,256,633 |
| Sep 4, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,068,053 |
| Sep 3, 2025 | 0.68 | 0.73 | 0.65 | 0.70 | 0.70 | 3.70% | 5,272,871 |
| Sep 2, 2025 | 0.73 | 0.73 | 0.65 | 0.68 | 0.68 | -6.90% | 2,937,127 |
| Sep 1, 2025 | 0.74 | 0.80 | 0.65 | 0.73 | 0.73 | 3.57% | 4,034,613 |
| Aug 29, 2025 | 0.71 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 3,229,870 |
| Aug 28, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 2,077,408 |
| Aug 27, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 741,235 |
| Aug 26, 2025 | 0.71 | 0.77 | 0.70 | 0.75 | 0.75 | - | 1,624,817 |
| Aug 22, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 797,240 |
| Aug 21, 2025 | 0.73 | 0.77 | 0.70 | 0.75 | 0.75 | - | 5,067,116 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.70 | 0.75 | 0.75 | 3.45% | 1,409,685 |
| Aug 19, 2025 | 0.70 | 0.78 | 0.65 | 0.73 | 0.73 | 3.57% | 3,285,139 |
| Aug 18, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 445,140 |
| Aug 15, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | - | 1,985,845 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -3.45% | 1,592,968 |
| Aug 13, 2025 | 0.73 | 0.77 | 0.70 | 0.73 | 0.73 | -3.33% | 7,660,317 |
| Aug 12, 2025 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 909,320 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | - | 781,551 |
| Aug 8, 2025 | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | - | 636,193 |
| Aug 7, 2025 | 0.69 | 0.80 | 0.69 | 0.75 | 0.75 | 7.14% | 5,523,259 |
| Aug 6, 2025 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -6.67% | 4,294,186 |
| Aug 5, 2025 | 0.76 | 0.85 | 0.70 | 0.75 | 0.75 | -6.25% | 4,039,129 |
| Aug 4, 2025 | 0.76 | 0.85 | 0.75 | 0.80 | 0.80 | -2.44% | 1,369,780 |
| Aug 1, 2025 | 0.90 | 0.90 | 0.76 | 0.82 | 0.82 | -3.53% | 2,964,107 |