Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
+0.115 (7.26%)
At close: Sep 4, 2026
Sound Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.74 | 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 |
| Aug 5, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,177,093 |
| Aug 4, 2026 | 1.65 | 1.80 | 1.63 | 1.70 | 1.70 | 6.25% | 3,680,841 |
| Aug 3, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | 5.26% | 264,708 |
| Jul 31, 2026 | 1.60 | 1.70 | 1.50 | 1.52 | 1.52 | -5.00% | 442,692 |
| Jul 30, 2026 | 1.60 | 1.58 | 1.50 | 1.60 | 1.60 | - | 221,692 |
| Jul 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 139,794 |
| Jul 28, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,728,315 |
| Jul 27, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 16,762 |
| Jul 24, 2026 | 1.60 | 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 | 1.90 | 2.00 | 1.80 | 1.84 | 1.84 | - | 284,595 |
| 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 |