Sound Energy plc - SOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.6	0.6	0.6	0.65	0.56	1.39M
October 16, 2025	0.57	0.6	0.6	0.65	0.55	1.62M
October 15, 2025	0.63	0.57	0.57	0.7	0.57	7.86M
October 14, 2025	0.63	0.59	0.59	0.65	0.56	3.03M
October 13, 2025	0.65	0.63	0.63	0.71	0.57	5.26M
October 10, 2025	0.7	0.65	0.65	0.7	0.6	4.43M
October 09, 2025	0.7	0.61	0.61	0.7	0.61	1.54M
October 08, 2025	0.64	0.7	0.7	0.7	0.61	3.35M
October 07, 2025	0.7	0.7	0.7	0.7	0.61	2.94M
October 06, 2025	0.7	0.7	0.7	0.7	0.61	4.97M
October 03, 2025	0.7	0.7	0.7	0.75	0.61	712,079
October 02, 2025	0.7	0.7	0.7	0.7	0.6	1.74M
October 01, 2025	0.7	0.7	0.7	0.7	0.61	8.16M
September 30, 2025	0.7	0.7	0.7	0.71	0.63	3.63M
September 29, 2025	0.7	0.7	0.7	0.77	0.6	4.84M
September 26, 2025	0.65	0.7	0.7	0.7	0.6	2.36M
September 25, 2025	0.65	0.65	0.65	0.7	0.6	2.8M
September 24, 2025	0.65	0.71	0.71	0.71	0.61	1.32M
September 23, 2025	0.65	0.65	0.65	0.7	0.6	2.06M
September 22, 2025	0.65	0.65	0.65	0.7	0.61	7.17M
September 19, 2025	0.61	0.65	0.65	0.68	0.61	3.84M
September 18, 2025	0.66	0.65	0.65	0.7	0.52	7.77M
September 17, 2025	0.7	0.65	0.65	0.75	0.6	1.95M
September 16, 2025	0.7	0.7	0.7	0.75	0.63	741,688
September 15, 2025	0.7	0.7	0.7	0.75	0.66	2.15M
September 12, 2025	0.7	0.7	0.7	0.75	0.64	2.96M
September 11, 2025	0.7	0.7	0.7	0.75	0.65	2.18M
September 10, 2025	0.7	0.7	0.7	0.75	0.65	1.41M
September 09, 2025	0.7	0.7	0.7	0.75	0.65	1.25M
September 08, 2025	0.7	0.7	0.7	0.75	0.66	843,388
September 05, 2025	0.7	0.7	0.7	0.75	0.65	3.26M
September 04, 2025	0.7	0.7	0.7	0.75	0.65	2.07M
September 03, 2025	0.65	0.7	0.73	0.73	0.65	5.27M
September 02, 2025	0.73	0.68	0.68	0.73	0.65	2.94M
September 01, 2025	0.74	0.73	0.73	0.8	0.65	4.03M
August 29, 2025	0.71	0.7	0.7	0.8	0.7	3.23M
August 28, 2025	0.7	0.75	0.75	0.8	0.7	2.08M
August 27, 2025	0.7	0.75	0.75	0.8	0.7	741,235
August 26, 2025	0.71	0.75	0.75	0.77	0.7	1.62M
August 22, 2025	0.7	0.75	0.75	0.75	0.7	797,240
August 21, 2025	0.73	0.75	0.75	0.77	0.7	5.07M
August 20, 2025	0.77	0.75	0.75	0.77	0.7	1.41M
August 19, 2025	0.7	0.73	0.73	0.78	0.65	2.3M
August 18, 2025	0.7	0.7	0.7	0.75	0.7	445,140
August 15, 2025	0.72	0.7	0.7	0.74	0.69	1.03M
August 14, 2025	0.72	0.7	0.7	0.72	0.7	1.59M
August 13, 2025	0.73	0.73	0.73	0.77	0.7	7.66M
August 12, 2025	0.7	0.75	0.75	0.8	0.7	909,320
August 11, 2025	0.79	0.75	0.75	0.8	0.72	781,551
August 08, 2025	0.72	0.75	0.75	0.79	0.72	636,193
August 07, 2025	0.69	0.75	0.75	0.8	0.69	5.52M
August 06, 2025	0.74	0.7	0.7	0.75	0.69	4.29M
August 05, 2025	0.76	0.75	0.75	0.85	0.71	1.79M
August 04, 2025	0.76	0.8	0.8	0.85	0.75	1.37M
August 01, 2025	0.9	0.82	0.82	0.9	0.76	2.96M
July 31, 2025	0.83	0.85	0.85	0.9	0.8	789,616
July 30, 2025	0.84	0.85	0.85	0.9	0.8	2.35M
July 29, 2025	0.82	0.85	0.85	0.9	0.8	1.09M
July 28, 2025	0.9	0.85	0.85	0.9	0.8	1.11M
July 25, 2025	0.82	0.85	0.85	0.88	0.8	907,288

Sound Energy plc (SOU.L) LSE