Southern Energy Corp. (AIM:SOUC)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
+0.250 (7.14%)
Dec 5, 2025, 3:52 PM GMT+1
Southern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.75 | 3.30 | 3.50 | 3.50 | - | 75,868 |
| Dec 4, 2025 | 3.50 | 3.30 | 3.30 | 3.50 | 3.50 | - | 132,261 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 28, 2025 | 3.17 | 3.17 | 3.17 | 3.50 | 3.50 | - | 43,478 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 21, 2025 | 3.75 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 62,316 |
| Nov 20, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 398,995 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 17, 2025 | 3.75 | 3.83 | 3.83 | 3.75 | 3.75 | - | 261 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 13, 2025 | 3.75 | 4.00 | 3.60 | 3.75 | 3.75 | 7.14% | 138,201 |
| Nov 12, 2025 | 3.75 | 3.62 | 3.50 | 3.50 | 3.50 | -6.67% | 100,174 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 10, 2025 | 3.75 | 3.60 | 3.44 | 3.75 | 3.75 | - | 13,272 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 400,000 |
| Nov 6, 2025 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | - | 109,078 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 6,465 |
| Oct 31, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 124,107 |
| Oct 30, 2025 | 3.50 | 3.90 | 3.50 | 3.75 | 3.75 | - | 434 |
| Oct 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Oct 27, 2025 | 3.70 | 3.90 | 3.67 | 3.70 | 3.70 | - | 48,897 |
| Oct 24, 2025 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | 7.25% | 127,036 |
| Oct 23, 2025 | 3.25 | 3.90 | 3.00 | 3.45 | 3.45 | 6.15% | 119,992 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 248,464 |
| Oct 20, 2025 | 3.25 | 3.40 | 3.40 | 3.25 | 3.25 | - | 18,387 |
| Oct 17, 2025 | 3.25 | 3.50 | 3.48 | 3.25 | 3.25 | - | 1,641 |
| Oct 16, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 3,007 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 14, 2025 | 3.25 | 3.56 | 3.00 | 3.25 | 3.25 | - | 128,313 |
| Oct 13, 2025 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | - | 17,028 |
| Oct 10, 2025 | 3.25 | 3.08 | 3.08 | 3.25 | 3.25 | - | 33,018 |
| Oct 9, 2025 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | - | 151,346 |
| Oct 8, 2025 | 2.90 | 3.50 | 2.95 | 3.25 | 3.25 | 12.07% | 664,943 |
| Oct 7, 2025 | 2.90 | 3.26 | 2.90 | 2.90 | 2.90 | - | 80,853 |
| Oct 6, 2025 | 2.90 | 2.71 | 2.71 | 2.90 | 2.90 | - | 14,102 |
| Oct 3, 2025 | 2.90 | 3.26 | 3.26 | 2.90 | 2.90 | - | 20,000 |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 1, 2025 | 2.90 | 2.50 | 2.50 | 2.90 | 2.90 | - | 91 |
| Sep 30, 2025 | 2.90 | 3.30 | 2.50 | 2.90 | 2.90 | - | 195 |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |