Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
0.00 (0.00%)
At close: Oct 15, 2026
Sound Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 161,241 |
| Oct 14, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | -3.33% | 639,280 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | - | 70,439 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 612,112 |
| Oct 9, 2026 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 56,138 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.50 | 1.55 | 1.55 | - | 11,584 |
| Oct 7, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 20,514 |
| Oct 6, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 47,378 |
| Oct 5, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 62,307 |
| Oct 2, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 31,276 |
| Oct 1, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 66,944 |
| Sep 30, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 88,638 |
| Sep 29, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 41,737 |
| Sep 28, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 93,105 |
| Sep 25, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 51,340 |
| Sep 24, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 57,387 |
| Sep 23, 2026 | 1.55 | 1.51 | 1.50 | 1.55 | 1.55 | - | 55,414 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,764 |
| Sep 21, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 678,358 |
| Sep 18, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,021,081 |
| Sep 17, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,985,849 |
| Sep 16, 2026 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 327,623 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -6.06% | 89,144 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.50 | 1.65 | 1.65 | -2.94% | 1,058,092 |
| Sep 11, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 52,527 |
| Sep 10, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 62,508 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | - | 45,045 |
| Sep 8, 2026 | 1.70 | 1.80 | 1.62 | 1.70 | 1.70 | - | 64,899 |
| Sep 7, 2026 | 1.70 | 1.80 | 1.62 | 1.70 | 1.70 | - | 49,389 |
| Sep 4, 2026 | 1.70 | 1.62 | 1.55 | 1.70 | 1.70 | 7.26% | 37,611 |
| Sep 3, 2026 | 1.70 | 1.80 | 1.59 | 1.59 | 1.59 | -6.76% | 78,819 |
| Sep 2, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 106,236 |
| Sep 1, 2026 | 1.70 | 1.80 | 1.64 | 1.70 | 1.70 | - | 636,073 |
| Aug 28, 2026 | 1.70 | 1.73 | 1.64 | 1.70 | 1.70 | 1.19% | 48,557 |
| Aug 27, 2026 | 1.70 | 1.68 | 1.61 | 1.68 | 1.68 | -1.18% | 43,323 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -5.56% | 336,111 |
| Aug 25, 2026 | 1.80 | 1.75 | 1.71 | 1.80 | 1.80 | - | 1,397,397 |
| Aug 24, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 431,378 |
| Aug 21, 2026 | 1.80 | 1.71 | 1.70 | 1.80 | 1.80 | - | 226,669 |
| Aug 20, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 334,078 |
| Aug 19, 2026 | 1.80 | 1.87 | 1.69 | 1.80 | 1.80 | - | 297,699 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | - | 28,264 |
| Aug 17, 2026 | 1.75 | 1.90 | 1.60 | 1.80 | 1.80 | 2.86% | 344,879 |
| Aug 14, 2026 | 1.75 | 1.86 | 1.66 | 1.75 | 1.75 | - | 1,120,710 |
| Aug 13, 2026 | 1.70 | 1.90 | 1.60 | 1.75 | 1.75 | 2.94% | 623,765 |
| Aug 12, 2026 | 1.70 | 1.82 | 1.60 | 1.70 | 1.70 | 1.19% | 180,480 |
| Aug 11, 2026 | 1.70 | 1.80 | 1.62 | 1.68 | 1.68 | - | 5,486 |
| Aug 10, 2026 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -1.18% | 1,529,790 |
| Aug 7, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 736,789 |
| Aug 6, 2026 | 1.70 | 1.74 | 1.62 | 1.70 | 1.70 | - | 104,838 |