Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.900	0.950	0.850	0.900	9.000	47,370
2026-02-05	0.900	0.915	0.850	0.900	9.000	128,341
2026-02-04	0.875	0.950	0.830	0.900	9.000	154,727
2026-02-03	0.850	0.900	0.800	0.875	8.750	132,056
2026-02-02	0.925	1.000	0.800	0.850	8.500	303,382
2026-01-30	0.925	1.000	0.850	0.925	9.250	267,633
2026-01-29	0.950	1.000	0.850	0.925	9.250	1,112,771
2026-01-28	1.000	1.100	0.900	0.940	9.400	284,873
2026-01-27	1.000	1.100	0.904	1.000	10.000	33,185
2026-01-26	1.000	1.100	0.900	1.000	10.000	339,361
2026-01-23	0.950	1.000	0.900	0.950	9.500	32,274
2026-01-22	0.950	0.965	0.910	0.950	9.500	36,134
2026-01-21	0.950	1.000	0.900	0.950	9.500	98,091
2026-01-20	1.000	1.100	0.900	0.950	9.500	308,877
2026-01-19	1.000	1.100	0.900	0.900	9.000	142,387
2026-01-16	1.000	1.039	0.900	1.000	10.000	63,855
2026-01-15	1.025	1.100	0.900	0.950	9.500	185,110
2026-01-14	1.025	1.100	0.950	1.025	10.250	258,931
2026-01-13	1.025	1.025	0.950	1.025	10.250	50,700
2026-01-12	1.025	1.100	0.900	0.950	9.500	136,485
2026-01-09	1.025	1.100	0.940	0.940	9.400	290,691
2026-01-08	1.025	1.100	0.953	1.025	10.250	98,839
2026-01-07	1.025	1.025	0.972	1.025	10.250	152,949
2026-01-06	1.025	1.040	0.953	1.025	10.250	257,957
2026-01-05	1.025	1.100	0.949	0.950	9.500	587,388
2026-01-02	1.025	1.050	0.980	1.025	10.250	202,162
2025-12-31	1.025	1.100	0.975	1.100	11.000	37,907
2025-12-30	1.025	1.048	0.953	1.025	10.250	276,692
2025-12-29	1.025	1.048	0.955	1.025	10.250	33,491
2025-12-24	1.025	1.100	0.950	1.025	10.250	46,275
2025-12-23	1.025	1.100	0.950	1.025	10.250	63,539
2025-12-22	1.050	1.100	0.950	1.025	10.250	219,209
2025-12-19	1.050	1.100	1.000	1.050	10.500	67,990
2025-12-18	1.075	1.117	1.000	1.050	10.500	192,824
2025-12-17	1.075	1.150	1.000	1.075	10.750	41,579
2025-12-16	1.075	1.122	1.000	1.075	10.750	153,581
2025-12-15	1.050	1.150	1.000	1.000	10.000	487,409
2025-12-12	1.000	1.100	0.950	1.050	10.500	411,783
2025-12-11	1.150	1.200	0.925	0.928	9.280	940,671
2025-12-10	1.200	1.300	1.100	1.150	11.500	1,158,487
2025-12-09	0.950	1.300	0.900	1.150	11.500	2,447,582
2025-12-08	0.900	1.000	0.850	0.950	9.500	583,089
2025-12-05	0.900	0.935	0.850	0.875	8.750	396,669
2025-12-04	0.850	0.950	0.800	0.900	9.000	685,469
2025-12-03	0.850	0.900	0.800	0.850	8.500	472,690
2025-12-02	0.725	0.950	0.700	0.850	8.500	1,541,325
2025-12-01	0.725	0.750	0.716	0.725	7.250	59,710
2025-11-28	0.675	0.750	0.650	0.725	7.250	214,573
2025-11-27	0.675	0.700	0.650	0.675	6.750	479,093
2025-11-26	0.675	0.700	0.651	0.675	6.750	28,735
2025-11-25	0.675	0.700	0.650	0.675	6.750	122,389
2025-11-24	0.675	0.700	0.650	0.675	6.750	65,540
2025-11-21	0.675	0.700	0.650	0.675	6.750	196,166
2025-11-20	0.700	0.750	0.650	0.675	6.750	59,483
2025-11-19	0.650	0.750	0.650	0.700	7.000	376,090
2025-11-18	0.650	0.673	0.618	0.650	6.500	23,755
2025-11-17	0.650	0.675	0.600	0.600	6.000	404,348
2025-11-14	0.650	0.650	0.600	0.650	6.500	113,739
2025-11-13	0.650	0.675	0.600	0.650	6.500	364,566
2025-11-12	0.650	0.700	0.600	0.600	6.000	91,358

← NewerPage 4 of 5 · 252 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.