Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
0.00 (0.00%)
At close: Jul 24, 2026
Sound Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 38,477 |
| Jul 23, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 124,318 |
| Jul 22, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 1,911,954 |
| Jul 21, 2026 | 1.90 | 1.94 | 1.60 | 1.65 | 1.65 | -10.33% | 1,732,476 |
| Jul 20, 2026 | 1.90 | 2.00 | 1.80 | 1.84 | 1.84 | - | 126,048 |
| Jul 17, 2026 | 2.00 | 1.84 | 1.84 | 1.84 | 1.84 | - | 284,596 |
| Jul 16, 2026 | 1.90 | 1.94 | 1.80 | 1.84 | 1.84 | -3.16% | 1,432,469 |
| Jul 15, 2026 | 1.90 | 1.89 | 1.80 | 1.90 | 1.90 | - | 25,773 |
| Jul 14, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 3.26% | 56,694 |
| Jul 13, 2026 | 1.90 | 2.00 | 1.80 | 1.84 | 1.84 | -3.16% | 395,741 |
| Jul 10, 2026 | 1.90 | 1.86 | 1.84 | 1.90 | 1.90 | - | 10,776 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jul 8, 2026 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 14,543 |
| Jul 7, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 245,378 |
| Jul 6, 2026 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 528,957 |
| Jul 3, 2026 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 3.26% | 707,757 |
| Jul 2, 2026 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 172,087 |
| Jul 1, 2026 | 2.10 | 2.10 | 1.80 | 1.85 | 1.85 | -11.90% | 1,038,309 |
| Jun 30, 2026 | 2.10 | 2.00 | 2.00 | 2.10 | 2.10 | - | 372,535 |
| Jun 29, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 41,502 |
| Jun 26, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 430,123 |
| Jun 25, 2026 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | -2.33% | 263,713 |
| Jun 24, 2026 | 2.15 | 2.17 | 2.00 | 2.15 | 2.15 | 7.50% | 367,111 |
| Jun 23, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 2,497,465 |
| Jun 22, 2026 | 2.00 | 2.10 | 1.90 | 2.03 | 2.03 | 1.50% | 744,060 |
| Jun 19, 2026 | 2.00 | 2.20 | 1.90 | 2.00 | 2.00 | - | 2,138,793 |
| Jun 18, 2026 | 1.85 | 2.10 | 1.79 | 2.00 | 2.00 | 8.11% | 1,387,293 |
| Jun 17, 2026 | 1.85 | 1.90 | 1.77 | 1.85 | 1.85 | 1.65% | 1,644,862 |
| Jun 16, 2026 | 1.85 | 1.90 | 1.76 | 1.82 | 1.82 | -4.21% | 906,052 |
| Jun 15, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | 9.20% | 1,607,158 |
| Jun 12, 2026 | 1.70 | 2.10 | 1.60 | 1.74 | 1.74 | 2.35% | 2,277,509 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 849,668 |
| Jun 10, 2026 | 1.75 | 1.80 | 1.69 | 1.69 | 1.69 | -3.71% | 613,638 |
| Jun 9, 2026 | 1.70 | 1.80 | 1.60 | 1.75 | 1.75 | 2.94% | 667,031 |
| Jun 8, 2026 | 1.73 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,953,363 |
| Jun 5, 2026 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -5.56% | 293,239 |
| Jun 4, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 303,881 |
| Jun 3, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,010,943 |
| Jun 2, 2026 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 835,176 |
| Jun 1, 2026 | 1.85 | 1.93 | 1.60 | 1.70 | 1.70 | -9.57% | 4,061,716 |
| May 29, 2026 | 2.20 | 2.20 | 1.70 | 1.88 | 1.88 | -14.55% | 6,706,413 |
| May 28, 2026 | 2.30 | 2.50 | 2.12 | 2.20 | 2.20 | - | 3,707,121 |
| May 27, 2026 | 2.75 | 3.00 | 2.00 | 2.20 | 2.20 | -20.00% | 9,838,089 |
| May 26, 2026 | 5.00 | 5.00 | 2.13 | 2.75 | 2.75 | -41.49% | 16,671,880 |
| May 22, 2026 | 4.55 | 4.70 | 4.30 | 4.70 | 4.70 | -2.89% | 171,041 |
| May 21, 2026 | 4.55 | 4.84 | 4.30 | 4.84 | 4.84 | 6.37% | 94,831 |
| May 20, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 13,289 |
| May 19, 2026 | 4.55 | 4.60 | 4.30 | 4.55 | 4.55 | - | 105,787 |
| May 18, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | -1.09% | 108,888 |
| May 15, 2026 | 4.55 | 4.80 | 4.30 | 4.60 | 4.60 | 1.10% | 985,841 |