Sound Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.250 | 4.700 | 4.200 | 4.450 | 4.450 | 535,656 |
| 2026-05-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 515,954 |
| 2026-05-01 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 231,401 |
| 2026-04-30 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 126,828 |
| 2026-04-29 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 245,164 |
| 2026-04-28 | 4.250 | 4.425 | 3.960 | 4.250 | 4.250 | 96,799 |
| 2026-04-27 | 4.450 | 4.510 | 4.000 | 4.250 | 4.250 | 49,310 |
| 2026-04-24 | 4.450 | 4.525 | 4.160 | 4.450 | 4.450 | 114,758 |
| 2026-04-23 | 4.450 | 4.450 | 4.230 | 4.450 | 4.450 | 588 |
| 2026-04-22 | 4.450 | 4.500 | 4.200 | 4.220 | 4.220 | 186,856 |
| 2026-04-21 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 147,126 |
| 2026-04-20 | 4.450 | 4.700 | 4.200 | 4.400 | 4.400 | 70,449 |
| 2026-04-17 | 4.550 | 4.700 | 4.200 | 4.450 | 4.450 | 117,062 |
| 2026-04-16 | 4.550 | 4.800 | 4.260 | 4.260 | 4.260 | 56,170 |
| 2026-04-15 | 4.550 | 4.636 | 4.300 | 4.550 | 4.550 | 36,635 |
| 2026-04-14 | 4.650 | 4.900 | 4.300 | 4.550 | 4.550 | 601,269 |
| 2026-04-13 | 4.650 | 4.900 | 4.400 | 4.650 | 4.650 | 176,396 |
| 2026-04-10 | 4.650 | 4.900 | 4.400 | 4.650 | 4.650 | 81,018 |
| 2026-04-09 | 4.650 | 4.900 | 4.453 | 4.650 | 4.650 | 784,104 |
| 2026-04-08 | 4.550 | 4.900 | 4.300 | 4.650 | 4.650 | 644,454 |
| 2026-04-07 | 4.450 | 4.800 | 4.200 | 4.550 | 4.550 | 1,470,486 |
| 2026-04-02 | 4.450 | 4.680 | 4.100 | 4.450 | 4.450 | 212,627 |
| 2026-04-01 | 4.150 | 4.700 | 4.000 | 4.450 | 4.450 | 683,372 |
| 2026-03-31 | 4.300 | 4.300 | 4.110 | 4.150 | 4.150 | 754,218 |
| 2026-03-30 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 141,118 |
| 2026-03-27 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 926,193 |
| 2026-03-26 | 4.625 | 4.750 | 4.000 | 4.150 | 4.150 | 3,932,627 |
| 2026-03-25 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 955,969 |
| 2026-03-24 | 5.250 | 5.500 | 4.750 | 4.750 | 4.750 | 1,469,253 |
| 2026-03-23 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,175,872 |
| 2026-03-20 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 3,506,744 |
| 2026-03-19 | 8.000 | 8.700 | 8.000 | 8.500 | 8.500 | 222,109 |
| 2026-03-18 | 8.000 | 8.500 | 7.700 | 8.000 | 8.000 | 35,281 |
| 2026-03-17 | 7.750 | 8.837 | 7.500 | 8.000 | 8.000 | 303,319 |
| 2026-03-16 | 7.750 | 8.500 | 7.250 | 7.750 | 7.750 | 237,530 |
| 2026-03-13 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 120,153 |
| 2026-03-12 | 7.500 | 8.400 | 7.000 | 7.750 | 7.750 | 300,219 |
| 2026-03-11 | 7.500 | 7.990 | 7.250 | 7.500 | 7.500 | 274,380 |
| 2026-03-10 | 7.500 | 7.750 | 7.250 | 7.500 | 7.500 | 16,825 |
| 2026-03-09 | 8.500 | 9.000 | 7.000 | 7.500 | 7.500 | 446,635 |
| 2026-03-06 | 8.500 | 9.000 | 8.000 | 8.200 | 8.200 | 46,445 |
| 2026-03-05 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 320,600 |
| 2026-03-04 | 6.500 | 9.250 | 6.000 | 8.500 | 8.500 | 1,533,761 |
| 2026-03-03 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 236,542 |
| 2026-03-02 | 6.500 | 7.000 | 6.000 | 6.000 | 6.000 | 69,838 |
| 2026-02-27 | 6.000 | 7.450 | 6.000 | 6.500 | 6.500 | 573,282 |
| 2026-02-26 | 0.725 | 0.800 | 0.650 | 0.725 | 7.250 | 90,880 |
| 2026-02-25 | 0.725 | 0.800 | 0.650 | 0.660 | 6.600 | 108,219 |
| 2026-02-24 | 0.725 | 0.725 | 0.650 | 0.725 | 7.250 | 271,445 |
| 2026-02-23 | 0.725 | 0.800 | 0.650 | 0.725 | 7.250 | 59,655 |
| 2026-02-20 | 0.725 | 0.750 | 0.650 | 0.725 | 7.250 | 583,137 |
| 2026-02-19 | 0.725 | 0.800 | 0.650 | 0.725 | 7.250 | 87,729 |
| 2026-02-18 | 0.725 | 0.800 | 0.650 | 0.725 | 7.250 | 353,715 |
| 2026-02-17 | 0.725 | 0.800 | 0.650 | 0.725 | 7.250 | 114,234 |
| 2026-02-16 | 0.750 | 0.800 | 0.665 | 0.725 | 7.250 | 295,437 |
| 2026-02-13 | 0.750 | 0.800 | 0.700 | 0.750 | 7.500 | 286,041 |
| 2026-02-12 | 0.750 | 0.770 | 0.702 | 0.750 | 7.500 | 284,974 |
| 2026-02-11 | 0.725 | 0.800 | 0.650 | 0.800 | 8.000 | 281,216 |
| 2026-02-10 | 0.900 | 0.900 | 0.610 | 0.725 | 7.250 | 2,328,989 |
| 2026-02-09 | 0.900 | 0.950 | 0.850 | 0.900 | 9.000 | 98,858 |
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.