Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.700	0.775	0.650	0.725	7.250	328,514
2025-08-18	0.700	0.750	0.695	0.700	7.000	44,314
2025-08-15	0.700	0.740	0.690	0.700	7.000	198,585
2025-08-14	0.723	0.723	0.700	0.700	7.000	128,273
2025-08-13	0.750	0.774	0.703	0.725	7.250	620,589
2025-08-12	0.750	0.800	0.700	0.750	7.500	89,232
2025-08-11	0.750	0.800	0.723	0.750	7.500	78,155
2025-08-08	0.750	0.790	0.720	0.750	7.500	59,637
2025-08-07	0.700	0.800	0.685	0.750	7.500	552,326
2025-08-06	0.750	0.750	0.690	0.700	7.000	429,419
2025-08-05	0.800	0.850	0.700	0.750	7.500	403,913
2025-08-04	0.800	0.850	0.750	0.800	8.000	122,163
2025-08-01	0.850	0.900	0.755	0.820	8.200	296,411
2025-07-31	0.850	0.900	0.800	0.850	8.500	78,962
2025-07-30	0.850	0.900	0.800	0.850	8.500	235,237
2025-07-29	0.850	0.900	0.800	0.850	8.500	109,350
2025-07-28	0.850	0.900	0.800	0.850	8.500	111,328
2025-07-25	0.850	0.880	0.800	0.850	8.500	90,729
2025-07-24	0.950	1.000	0.800	0.850	8.500	906,209
2025-07-23	0.850	1.000	0.800	0.990	9.900	1,636,442
2025-07-22	0.750	0.900	0.710	0.850	8.500	605,416
2025-07-21	0.750	0.800	0.700	0.750	7.500	44,964
2025-07-18	0.700	0.800	0.700	0.750	7.500	84,016
2025-07-17	0.675	0.750	0.600	0.700	7.000	96,022
2025-07-16	0.675	0.745	0.675	0.675	6.750	83,367
2025-07-15	0.675	0.745	0.600	0.675	6.750	78,913
2025-07-14	0.675	0.750	0.600	0.676	6.760	63,323
2025-07-11	0.675	0.750	0.600	0.675	6.750	88,727
2025-07-10	0.675	0.745	0.600	0.675	6.750	108,846
2025-07-09	0.675	0.720	0.673	0.675	6.750	142,774
2025-07-08	0.675	0.725	0.663	0.675	6.750	308,270
2025-07-07	0.675	0.750	0.600	0.675	6.750	55,321
2025-07-04	0.675	0.750	0.600	0.675	6.750	7,443
2025-07-03	0.675	0.750	0.600	0.675	6.750	146,318
2025-07-02	0.675	0.684	0.600	0.675	6.750	245,624
2025-07-01	0.700	0.750	0.600	0.675	6.750	151,231
2025-06-30	0.700	0.766	0.650	0.700	7.000	110,822
2025-06-27	0.700	0.750	0.657	0.700	7.000	68,815
2025-06-26	0.700	0.750	0.650	0.700	7.000	40,294
2025-06-25	0.700	0.750	0.657	0.750	7.500	152,686
2025-06-24	0.725	0.750	0.663	0.750	7.500	255,540
2025-06-23	0.725	0.725	0.658	0.725	7.250	191,437
2025-06-20	0.725	0.800	0.650	0.725	7.250	210,175
2025-06-19	0.725	0.792	0.661	0.725	7.250	12,297
2025-06-18	0.725	0.755	0.660	0.725	7.250	299,511
2025-06-17	0.675	0.800	0.650	0.725	7.250	398,655
2025-06-16	0.675	0.694	0.650	0.675	6.750	437,475
2025-06-13	0.675	0.699	0.610	0.675	6.750	22,566
2025-06-12	0.675	0.700	0.662	0.675	6.750	43,609
2025-06-11	0.675	0.695	0.650	0.650	6.500	482,419
2025-06-10	0.675	0.684	0.656	0.675	6.750	96,830
2025-06-09	0.725	0.750	0.644	0.675	6.750	1,020,069
2025-06-06	0.725	0.725	0.700	0.725	7.250	181,411
2025-06-05	0.750	0.800	0.700	0.725	7.250	239,337
2025-06-04	0.750	0.800	0.713	0.750	7.500	205,948
2025-06-03	0.700	0.750	0.683	0.750	7.500	172,940
2025-06-02	0.700	0.719	0.676	0.700	7.000	142,737
2025-05-30	0.700	0.720	0.675	0.700	7.000	153,345
2025-05-29	0.700	0.720	0.651	0.700	7.000	247,038
2025-05-28	0.700	0.734	0.650	0.700	7.000	276,871

← NewerPage 6 of 22 · 1,270 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.