Sound Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.725	0.750	0.701	0.725	7.250	109,075
2025-02-24	0.725	0.730	0.700	0.725	7.250	319,888
2025-02-21	0.725	0.725	0.700	0.725	7.250	473,372
2025-02-20	0.725	0.725	0.705	0.725	7.250	89,717
2025-02-19	0.725	0.750	0.700	0.725	7.250	197,867
2025-02-18	0.759	0.759	0.700	0.725	7.250	359,248
2025-02-17	0.800	0.850	0.700	0.775	7.750	188,465
2025-02-14	0.800	0.850	0.750	0.800	8.000	40,815
2025-02-13	0.800	0.800	0.752	0.800	8.000	146,862
2025-02-12	0.800	0.800	0.761	0.790	7.900	23,539
2025-02-11	0.800	0.812	0.750	0.800	8.000	181,273
2025-02-10	0.750	0.823	0.700	0.800	8.000	94,005
2025-02-07	0.750	0.847	0.700	0.750	7.500	486,500
2025-02-06	0.800	0.800	0.700	0.750	7.500	608,920
2025-02-05	0.800	0.800	0.750	0.800	8.000	63,759
2025-02-04	0.800	0.800	0.761	0.800	8.000	40,755
2025-02-03	0.775	0.800	0.736	0.800	8.000	225,813
2025-01-31	0.800	0.850	0.750	0.775	7.750	137,053
2025-01-30	0.800	0.812	0.750	0.750	7.500	36,520
2025-01-29	0.800	0.800	0.750	0.800	8.000	146,473
2025-01-28	0.838	0.838	0.750	0.800	8.000	182,477
2025-01-27	0.850	0.850	0.800	0.850	8.500	38,192
2025-01-24	0.850	0.865	0.750	0.850	8.500	750,087
2025-01-23	0.850	0.875	0.800	0.850	8.500	127,178
2025-01-22	0.875	0.898	0.800	0.850	8.500	154,506
2025-01-21	0.875	0.950	0.800	0.875	8.750	308,784
2025-01-20	0.875	0.901	0.820	0.875	8.750	303,932
2025-01-17	0.875	0.940	0.820	0.875	8.750	158,164
2025-01-16	0.875	0.940	0.810	0.875	8.750	95,994
2025-01-15	0.875	0.890	0.822	0.890	8.900	61,557
2025-01-14	0.875	1.000	0.800	0.875	8.750	63,780
2025-01-13	0.900	0.950	0.800	0.875	8.750	157,469
2025-01-10	0.900	0.950	0.850	0.900	9.000	106,049
2025-01-09	0.925	0.950	0.850	0.900	9.000	308,591
2025-01-08	0.950	0.950	0.900	0.925	9.250	63,567
2025-01-07	1.000	1.000	0.900	0.950	9.500	578,818
2025-01-06	1.025	1.063	0.950	1.000	10.000	169,357
2025-01-03	1.025	1.100	0.950	1.025	10.250	180,077
2025-01-02	1.025	1.100	0.950	1.025	10.250	365,883
2024-12-31	1.025	1.030	0.960	1.025	10.250	14,562
2024-12-30	1.050	1.100	0.958	1.025	10.250	188,210
2024-12-27	1.025	1.100	0.958	1.050	10.500	91,883
2024-12-24	1.025	1.100	0.950	1.025	10.250	21,353
2024-12-23	1.025	1.100	0.950	1.025	10.250	153,734
2024-12-20	1.000	1.100	0.948	0.948	9.480	427,616
2024-12-19	1.175	1.250	0.950	0.950	9.500	1,517,054
2024-12-18	1.050	1.300	1.000	1.250	12.500	2,861,399
2024-12-17	0.925	1.100	0.900	1.050	10.500	2,333,352
2024-12-16	0.925	1.000	0.830	0.900	9.000	880,828
2024-12-13	0.900	1.090	0.850	0.850	8.500	2,054,560
2024-12-12	0.975	1.050	0.856	0.856	8.560	1,675,262
2024-12-11	0.750	1.100	0.740	1.000	10.000	3,655,209
2024-12-10	0.650	0.690	0.620	0.650	6.500	92,038
2024-12-09	0.650	0.690	0.600	0.650	6.500	61,622
2024-12-06	0.625	0.700	0.600	0.650	6.500	118,492
2024-12-05	0.700	0.700	0.600	0.625	6.250	407,829
2024-12-04	0.700	0.750	0.650	0.700	7.000	64,426
2024-12-03	0.700	0.700	0.656	0.700	7.000	78,897
2024-12-02	0.700	0.750	0.650	0.700	7.000	167,154
2024-11-29	0.700	0.750	0.650	0.700	7.000	185,539

← NewerPage 8 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.