Sound Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.600	1.600	1.500	1.600	1.600	221,692
2026-07-29	1.600	1.700	1.500	1.600	1.600	139,794
2026-07-28	1.600	1.700	1.500	1.600	1.600	1,728,315
2026-07-27	1.600	1.700	1.500	1.600	1.600	16,762
2026-07-24	1.600	1.696	1.600	1.600	1.600	38,477
2026-07-23	1.600	1.700	1.600	1.600	1.600	124,318
2026-07-22	1.600	1.700	1.500	1.600	1.600	1,911,954
2026-07-21	1.900	1.940	1.600	1.650	1.650	1,732,476
2026-07-20	1.900	2.000	1.800	1.840	1.840	126,048
2026-07-17	1.900	2.000	1.800	1.840	1.840	284,595
2026-07-16	1.900	1.940	1.800	1.840	1.840	1,432,469
2026-07-15	1.900	1.900	1.800	1.900	1.900	25,773
2026-07-14	1.900	2.000	1.800	1.900	1.900	56,694
2026-07-13	1.900	2.000	1.800	1.840	1.840	395,741
2026-07-10	1.900	1.900	1.840	1.900	1.900	10,776
2026-07-09	1.900	1.900	1.900	1.900	1.900	0
2026-07-08	1.900	2.000	1.800	2.000	2.000	14,543
2026-07-07	1.900	2.000	1.800	1.900	1.900	245,378
2026-07-06	1.900	2.000	1.800	2.000	2.000	528,957
2026-07-03	1.850	1.998	1.800	1.900	1.900	707,757
2026-07-02	1.850	1.900	1.800	1.840	1.840	172,087
2026-07-01	2.100	2.100	1.800	1.850	1.850	1,038,309
2026-06-30	2.100	2.100	2.000	2.100	2.100	372,535
2026-06-29	2.100	2.200	2.000	2.100	2.100	41,502
2026-06-26	2.100	2.200	2.000	2.100	2.100	430,123
2026-06-25	2.100	2.140	2.033	2.100	2.100	263,713
2026-06-24	2.150	2.166	2.000	2.150	2.150	367,111
2026-06-23	2.000	2.100	2.000	2.000	2.000	2,497,465
2026-06-22	2.000	2.100	1.900	2.030	2.030	744,060
2026-06-19	2.000	2.200	1.900	2.000	2.000	2,138,793
2026-06-18	1.850	2.100	1.790	2.000	2.000	1,387,293
2026-06-17	1.850	1.900	1.770	1.850	1.850	1,644,862
2026-06-16	1.850	1.900	1.760	1.820	1.820	906,052
2026-06-15	1.850	2.100	1.700	1.900	1.900	1,607,159
2026-06-12	1.700	2.100	1.600	1.740	1.740	3,777,509
2026-06-11	1.750	1.800	1.600	1.700	1.700	849,667
2026-06-10	1.750	1.800	1.685	1.685	1.685	613,638
2026-06-09	1.700	1.800	1.600	1.750	1.750	667,031
2026-06-08	1.700	1.800	1.600	1.700	1.700	1,953,362
2026-06-05	1.750	1.800	1.600	1.700	1.700	293,239
2026-06-04	1.800	1.900	1.700	1.800	1.800	303,881
2026-06-03	1.800	1.900	1.700	1.800	1.800	1,010,943
2026-06-02	1.700	1.900	1.700	1.800	1.800	835,176
2026-06-01	1.850	1.933	1.600	1.700	1.700	4,061,716
2026-05-29	2.200	2.200	1.700	1.880	1.880	6,681,413
2026-05-28	2.300	2.500	2.120	2.200	2.200	3,707,121
2026-05-27	2.750	3.000	2.000	2.200	2.200	9,838,089
2026-05-26	5.000	5.000	2.125	2.750	2.750	16,671,881
2026-05-22	4.550	4.700	4.300	4.700	4.700	171,041
2026-05-21	4.550	4.840	4.300	4.840	4.840	94,831
2026-05-20	4.550	4.800	4.300	4.550	4.550	13,289
2026-05-19	4.550	4.600	4.300	4.550	4.550	105,787
2026-05-18	4.550	4.800	4.300	4.550	4.550	108,888
2026-05-15	4.550	4.800	4.300	4.600	4.600	985,841
2026-05-14	4.550	4.800	4.300	4.550	4.550	62,442
2026-05-13	4.550	4.800	4.300	4.550	4.550	183,352
2026-05-12	4.550	4.550	4.300	4.550	4.550	19,007
2026-05-11	4.550	4.800	4.300	4.550	4.550	134,808
2026-05-08	4.550	4.800	4.300	4.550	4.550	377,332
2026-05-07	4.450	4.700	4.200	4.550	4.550	157,527

← NewerPage 2 of 22 · 1,269 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.