Sound Energy plc (AIM:SOU)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
-0.140 (-2.89%)
At close: May 22, 2026
Sound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 62,442 |
| May 13, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 183,352 |
| May 12, 2026 | 4.55 | 4.55 | 4.30 | 4.55 | 4.55 | - | 19,007 |
| May 11, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 134,808 |
| May 8, 2026 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 377,332 |
| May 7, 2026 | 4.45 | 4.70 | 4.20 | 4.55 | 4.55 | 2.25% | 157,527 |
| May 6, 2026 | 4.25 | 4.70 | 4.20 | 4.45 | 4.45 | 4.71% | 535,656 |
| May 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 515,954 |
| May 1, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 231,401 |
| Apr 30, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 126,828 |
| Apr 29, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 245,164 |
| Apr 28, 2026 | 4.25 | 4.43 | 3.96 | 4.25 | 4.25 | - | 96,799 |
| Apr 27, 2026 | 4.45 | 4.51 | 4.00 | 4.25 | 4.25 | -4.49% | 49,310 |
| Apr 24, 2026 | 4.45 | 4.53 | 4.16 | 4.45 | 4.45 | - | 114,758 |
| Apr 23, 2026 | 4.45 | 4.23 | 4.23 | 4.45 | 4.45 | 5.45% | 588 |
| Apr 22, 2026 | 4.45 | 4.50 | 4.20 | 4.22 | 4.22 | -5.17% | 186,856 |
| Apr 21, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | 1.14% | 147,126 |
| Apr 20, 2026 | 4.45 | 4.70 | 4.20 | 4.40 | 4.40 | -1.12% | 70,449 |
| Apr 17, 2026 | 4.55 | 4.70 | 4.20 | 4.45 | 4.45 | 4.46% | 117,062 |
| Apr 16, 2026 | 4.55 | 4.80 | 4.26 | 4.26 | 4.26 | -6.37% | 56,170 |
| Apr 15, 2026 | 4.55 | 4.64 | 4.30 | 4.55 | 4.55 | - | 36,635 |
| Apr 14, 2026 | 4.65 | 4.90 | 4.30 | 4.55 | 4.55 | -2.15% | 601,269 |
| Apr 13, 2026 | 4.65 | 4.90 | 4.40 | 4.65 | 4.65 | - | 176,396 |
| Apr 10, 2026 | 4.65 | 4.90 | 4.40 | 4.65 | 4.65 | - | 81,018 |
| Apr 9, 2026 | 4.65 | 4.90 | 4.45 | 4.65 | 4.65 | - | 784,104 |
| Apr 8, 2026 | 4.55 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 644,454 |
| Apr 7, 2026 | 4.45 | 4.80 | 4.20 | 4.55 | 4.55 | 2.25% | 1,470,486 |
| Apr 2, 2026 | 4.45 | 4.68 | 4.10 | 4.45 | 4.45 | - | 212,627 |
| Apr 1, 2026 | 4.15 | 4.70 | 4.00 | 4.45 | 4.45 | 7.23% | 683,372 |
| Mar 31, 2026 | 4.50 | 4.30 | 4.11 | 4.15 | 4.15 | - | 754,218 |
| Mar 30, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 141,118 |
| Mar 27, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 926,193 |
| Mar 26, 2026 | 4.63 | 4.75 | 4.00 | 4.15 | 4.15 | -17.00% | 3,932,627 |
| Mar 25, 2026 | 4.75 | 5.00 | 4.50 | 5.00 | 5.00 | 5.26% | 955,969 |
| Mar 24, 2026 | 5.25 | 5.50 | 4.75 | 4.75 | 4.75 | -9.52% | 1,469,253 |
| Mar 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,175,872 |
| Mar 20, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -38.24% | 3,506,744 |
| Mar 19, 2026 | 8.00 | 8.70 | 8.00 | 8.50 | 8.50 | 6.25% | 222,109 |
| Mar 18, 2026 | 8.00 | 8.50 | 7.70 | 8.00 | 8.00 | - | 35,281 |
| Mar 17, 2026 | 7.75 | 8.84 | 7.50 | 8.00 | 8.00 | 3.23% | 303,319 |
| Mar 16, 2026 | 7.75 | 8.50 | 7.25 | 7.75 | 7.75 | - | 237,530 |
| Mar 13, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 120,153 |
| Mar 12, 2026 | 7.50 | 8.40 | 7.00 | 7.75 | 7.75 | 3.33% | 300,219 |
| Mar 11, 2026 | 7.50 | 7.99 | 7.25 | 7.50 | 7.50 | - | 274,380 |