Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.650	0.689	0.600	0.650	6.500	60,364
2025-11-10	0.625	0.700	0.550	0.650	6.500	194,935
2025-11-07	0.600	0.678	0.550	0.625	6.250	159,889
2025-11-06	0.600	0.650	0.550	0.600	6.000	336,575
2025-11-05	0.600	0.650	0.550	0.600	6.000	39,593
2025-11-04	0.600	0.637	0.550	0.600	6.000	262,695
2025-11-03	0.600	0.650	0.550	0.600	6.000	213,280
2025-10-31	0.600	0.650	0.550	0.600	6.000	68,897
2025-10-30	0.575	0.650	0.550	0.600	6.000	396,473
2025-10-29	0.575	0.600	0.575	0.575	5.750	148,858
2025-10-28	0.600	0.600	0.550	0.575	5.750	541,713
2025-10-27	0.600	0.625	0.555	0.600	6.000	78,428
2025-10-24	0.600	0.650	0.550	0.600	6.000	336,991
2025-10-23	0.600	0.650	0.550	0.600	6.000	192,894
2025-10-22	0.600	0.650	0.550	0.600	6.000	57,124
2025-10-21	0.600	0.650	0.550	0.600	6.000	99,240
2025-10-20	0.600	0.618	0.550	0.600	6.000	56,278
2025-10-17	0.600	0.650	0.560	0.600	6.000	139,457
2025-10-16	0.575	0.650	0.550	0.600	6.000	161,904
2025-10-15	0.625	0.700	0.575	0.575	5.750	785,707
2025-10-14	0.625	0.650	0.565	0.586	5.860	302,603
2025-10-13	0.650	0.714	0.570	0.625	6.250	464,124
2025-10-10	0.700	0.700	0.600	0.650	6.500	442,651
2025-10-09	0.700	0.700	0.610	0.700	7.000	154,152
2025-10-08	0.700	0.700	0.610	0.700	7.000	334,622
2025-10-07	0.700	0.700	0.610	0.700	7.000	294,175
2025-10-06	0.700	0.700	0.610	0.700	7.000	497,010
2025-10-03	0.700	0.748	0.610	0.700	7.000	71,207
2025-10-02	0.700	0.700	0.600	0.700	7.000	174,004
2025-10-01	0.700	0.700	0.606	0.700	7.000	973,400
2025-09-30	0.700	0.712	0.630	0.700	7.000	312,439
2025-09-29	0.700	0.770	0.600	0.700	7.000	483,847
2025-09-26	0.650	0.700	0.600	0.650	6.500	236,052
2025-09-25	0.650	0.700	0.600	0.650	6.500	390,504
2025-09-24	0.650	0.714	0.610	0.714	7.140	132,038
2025-09-23	0.650	0.700	0.600	0.650	6.500	206,051
2025-09-22	0.650	0.699	0.607	0.650	6.500	716,506
2025-09-19	0.650	0.675	0.606	0.650	6.500	326,183
2025-09-18	0.650	0.700	0.520	0.650	6.500	735,781
2025-09-17	0.700	0.750	0.600	0.650	6.500	189,572
2025-09-16	0.700	0.750	0.632	0.700	7.000	59,486
2025-09-15	0.700	0.750	0.658	0.700	7.000	204,955
2025-09-12	0.700	0.750	0.638	0.700	7.000	296,411
2025-09-11	0.700	0.750	0.650	0.700	7.000	188,372
2025-09-10	0.700	0.750	0.650	0.700	7.000	116,133
2025-09-09	0.700	0.750	0.650	0.700	7.000	124,963
2025-09-08	0.700	0.750	0.657	0.700	7.000	84,339
2025-09-05	0.700	0.750	0.650	0.700	7.000	325,663
2025-09-04	0.700	0.750	0.650	0.700	7.000	206,805
2025-09-03	0.675	0.725	0.650	0.700	7.000	527,287
2025-09-02	0.720	0.720	0.650	0.675	6.750	279,219
2025-09-01	0.750	0.800	0.650	0.725	7.250	403,461
2025-08-29	0.750	0.800	0.700	0.700	7.000	322,987
2025-08-28	0.750	0.800	0.700	0.750	7.500	207,741
2025-08-27	0.750	0.800	0.700	0.750	7.500	67,252
2025-08-26	0.750	0.770	0.700	0.750	7.500	134,389
2025-08-22	0.750	0.750	0.700	0.750	7.500	79,724
2025-08-21	0.750	0.765	0.700	0.750	7.500	320,548
2025-08-20	0.725	0.769	0.700	0.750	7.500	135,529
2025-08-19	0.700	0.775	0.650	0.725	7.250	328,514

← NewerPage 5 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.