Sound Energy plc (AIM:SOU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.300
-0.050 (-3.70%)
At close: Nov 5, 2026
Sound Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.35 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 47,905 |
| Nov 4, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 6,551 |
| Nov 3, 2026 | 1.40 | 1.35 | 1.30 | 1.35 | 1.35 | -3.57% | 130,769 |
| Nov 2, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 111,945 |
| Oct 30, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 152,050 |
| Oct 29, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 60,041 |
| Oct 28, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 251,623 |
| Oct 27, 2026 | 1.40 | 1.41 | 1.30 | 1.40 | 1.40 | - | 288,209 |
| Oct 26, 2026 | 1.40 | 1.43 | 1.30 | 1.40 | 1.40 | 7.69% | 141,309 |
| Oct 23, 2026 | 1.40 | 1.44 | 1.30 | 1.30 | 1.30 | -7.14% | 240,524 |
| Oct 22, 2026 | 1.40 | 1.45 | 1.30 | 1.40 | 1.40 | - | 247,791 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.30 | 1.40 | 1.40 | -3.45% | 348,884 |
| Oct 20, 2026 | 1.45 | 1.60 | 1.38 | 1.45 | 1.45 | - | 135,936 |
| Oct 19, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 77,194 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.38 | 1.45 | 1.45 | - | 24,729 |
| 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 |