Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.710	0.710	0.650	0.700	7.000	743,070
2025-05-22	0.725	0.750	0.670	0.725	7.250	426,875
2025-05-21	0.725	0.729	0.700	0.725	7.250	148,966
2025-05-20	0.750	0.762	0.700	0.700	7.000	257,961
2025-05-19	0.850	0.900	0.713	0.750	7.500	998,660
2025-05-16	0.850	0.865	0.801	0.850	8.500	575,538
2025-05-15	0.850	0.900	0.800	0.850	8.500	76,399
2025-05-14	0.850	0.900	0.815	0.850	8.500	441,443
2025-05-13	0.825	0.900	0.770	0.850	8.500	772,071
2025-05-12	0.825	0.875	0.765	0.825	8.250	41,245
2025-05-09	0.825	0.900	0.750	0.825	8.250	190,382
2025-05-08	0.825	0.900	0.750	0.825	8.250	166,831
2025-05-07	0.825	0.900	0.800	0.800	8.000	166,928
2025-05-06	0.800	0.900	0.760	0.825	8.250	227,171
2025-05-02	0.765	0.845	0.765	0.800	8.000	592,900
2025-05-01	0.750	0.795	0.742	0.750	7.500	198,295
2025-04-30	0.750	0.800	0.723	0.750	7.500	244,936
2025-04-29	0.750	0.767	0.700	0.750	7.500	159,264
2025-04-28	0.725	0.800	0.681	0.750	7.500	74,867
2025-04-25	0.725	0.740	0.674	0.725	7.250	176,111
2025-04-24	0.725	0.800	0.650	0.725	7.250	529,499
2025-04-23	0.675	0.800	0.650	0.725	7.250	117,450
2025-04-22	0.675	0.692	0.650	0.675	6.750	393,919
2025-04-17	0.675	0.700	0.650	0.675	6.750	27,714
2025-04-16	0.675	0.695	0.651	0.675	6.750	46,849
2025-04-15	0.675	0.700	0.650	0.675	6.750	627,877
2025-04-14	0.725	0.750	0.650	0.675	6.750	398,790
2025-04-11	0.650	0.749	0.620	0.725	7.250	768,622
2025-04-10	0.650	0.700	0.600	0.650	6.500	692,791
2025-04-09	0.650	0.660	0.600	0.650	6.500	222,859
2025-04-08	0.650	0.700	0.600	0.650	6.500	573,801
2025-04-07	0.675	0.700	0.600	0.650	6.500	463,641
2025-04-04	0.700	0.750	0.650	0.675	6.750	367,211
2025-04-03	0.700	0.700	0.665	0.700	7.000	134,430
2025-04-02	0.750	0.750	0.680	0.725	7.250	295,385
2025-04-01	0.750	0.755	0.700	0.750	7.500	45,562
2025-03-31	0.775	0.800	0.700	0.750	7.500	401,706
2025-03-28	0.775	0.800	0.700	0.775	7.750	814,730
2025-03-27	0.700	0.775	0.675	0.775	7.750	391,824
2025-03-26	0.700	0.738	0.600	0.600	6.000	48,858
2025-03-25	0.700	0.750	0.638	0.700	7.000	231,367
2025-03-24	0.700	0.740	0.650	0.700	7.000	87,709
2025-03-21	0.686	0.686	0.650	0.650	6.500	45,692
2025-03-20	0.700	0.720	0.680	0.700	7.000	47,080
2025-03-19	0.700	0.740	0.650	0.700	7.000	278,155
2025-03-18	0.675	0.750	0.621	0.700	7.000	218,789
2025-03-17	0.700	0.750	0.600	0.675	6.750	809,768
2025-03-14	0.710	0.750	0.680	0.700	7.000	312,250
2025-03-13	0.710	0.710	0.680	0.710	7.100	418,205
2025-03-12	0.705	0.715	0.670	0.715	7.150	430,594
2025-03-11	0.680	0.750	0.660	0.705	7.050	296,306
2025-03-10	0.750	0.800	0.650	0.670	6.700	428,621
2025-03-07	0.750	0.800	0.700	0.750	7.500	158,256
2025-03-06	0.750	0.750	0.700	0.750	7.500	22,809
2025-03-05	0.750	0.750	0.700	0.750	7.500	87,730
2025-03-04	0.750	0.750	0.700	0.750	7.500	174,375
2025-03-03	0.750	0.800	0.700	0.750	7.500	53,825
2025-02-28	0.750	0.765	0.700	0.750	7.500	374,313
2025-02-27	0.750	0.785	0.720	0.750	7.500	52,157
2025-02-26	0.725	0.800	0.720	0.750	7.500	73,746

← NewerPage 7 of 22 · 1,262 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.