Sound Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.400 | 1.435 | 1.300 | 1.300 | 1.300 | 240,524 |
| 2026-10-22 | 1.400 | 1.445 | 1.300 | 1.400 | 1.400 | 247,791 |
| 2026-10-21 | 1.445 | 1.445 | 1.322 | 1.400 | 1.400 | 348,734 |
| 2026-10-20 | 1.450 | 1.550 | 1.381 | 1.450 | 1.450 | 135,311 |
| 2026-10-19 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 75,379 |
| 2026-10-16 | 1.450 | 1.450 | 1.378 | 1.450 | 1.450 | 23,617 |
| 2026-10-15 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 161,241 |
| 2026-10-14 | 1.500 | 1.600 | 1.300 | 1.450 | 1.450 | 639,280 |
| 2026-10-13 | 1.500 | 1.595 | 1.453 | 1.500 | 1.500 | 70,439 |
| 2026-10-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 612,112 |
| 2026-10-09 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 56,138 |
| 2026-10-08 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 11,584 |
| 2026-10-07 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 20,514 |
| 2026-10-06 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 47,378 |
| 2026-10-05 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 62,307 |
| 2026-10-02 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 31,276 |
| 2026-10-01 | 1.550 | 1.550 | 1.503 | 1.550 | 1.550 | 66,944 |
| 2026-09-30 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 88,638 |
| 2026-09-29 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 41,737 |
| 2026-09-28 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 93,105 |
| 2026-09-25 | 1.550 | 1.600 | 1.502 | 1.550 | 1.550 | 51,340 |
| 2026-09-24 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 57,387 |
| 2026-09-23 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 55,414 |
| 2026-09-22 | 1.550 | 1.550 | 1.545 | 1.550 | 1.550 | 4,764 |
| 2026-09-21 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 678,358 |
| 2026-09-18 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 2,021,081 |
| 2026-09-17 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 2,985,849 |
| 2026-09-16 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 327,623 |
| 2026-09-15 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 89,144 |
| 2026-09-14 | 1.700 | 1.700 | 1.500 | 1.650 | 1.650 | 1,058,092 |
| 2026-09-11 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 52,527 |
| 2026-09-10 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 62,508 |
| 2026-09-09 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 45,045 |
| 2026-09-08 | 1.700 | 1.800 | 1.620 | 1.700 | 1.700 | 64,899 |
| 2026-09-07 | 1.700 | 1.800 | 1.620 | 1.700 | 1.700 | 49,389 |
| 2026-09-04 | 1.700 | 1.700 | 1.550 | 1.700 | 1.700 | 37,611 |
| 2026-09-03 | 1.700 | 1.800 | 1.585 | 1.585 | 1.585 | 78,819 |
| 2026-09-02 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 106,236 |
| 2026-09-01 | 1.700 | 1.800 | 1.636 | 1.700 | 1.700 | 636,073 |
| 2026-08-28 | 1.700 | 1.732 | 1.635 | 1.700 | 1.700 | 48,557 |
| 2026-08-27 | 1.680 | 1.680 | 1.610 | 1.680 | 1.680 | 43,323 |
| 2026-08-26 | 1.800 | 1.800 | 1.600 | 1.700 | 1.700 | 336,111 |
| 2026-08-25 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 1,397,397 |
| 2026-08-24 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 431,378 |
| 2026-08-21 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 226,669 |
| 2026-08-20 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 334,078 |
| 2026-08-19 | 1.800 | 1.870 | 1.685 | 1.800 | 1.800 | 297,699 |
| 2026-08-18 | 1.800 | 1.800 | 1.728 | 1.800 | 1.800 | 28,264 |
| 2026-08-17 | 1.750 | 1.900 | 1.600 | 1.800 | 1.800 | 344,879 |
| 2026-08-14 | 1.750 | 1.855 | 1.660 | 1.750 | 1.750 | 1,120,710 |
| 2026-08-13 | 1.700 | 1.900 | 1.600 | 1.750 | 1.750 | 623,765 |
| 2026-08-12 | 1.700 | 1.815 | 1.600 | 1.700 | 1.700 | 180,480 |
| 2026-08-11 | 1.700 | 1.800 | 1.620 | 1.680 | 1.680 | 5,486 |
| 2026-08-10 | 1.700 | 1.800 | 1.600 | 1.680 | 1.680 | 1,529,790 |
| 2026-08-07 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 736,789 |
| 2026-08-06 | 1.700 | 1.738 | 1.620 | 1.700 | 1.700 | 104,838 |
| 2026-08-05 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,177,093 |
| 2026-08-04 | 1.650 | 1.800 | 1.626 | 1.700 | 1.700 | 3,680,841 |
| 2026-08-03 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 264,708 |
| 2026-07-31 | 1.600 | 1.700 | 1.500 | 1.520 | 1.520 | 442,692 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.