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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.98	0.85	0.85	1	0.8	6.83M
July 23, 2025	0.88	0.99	0.99	1	0.8	16.36M
July 22, 2025	0.71	0.85	0.85	0.9	0.71	6.05M
July 21, 2025	0.71	0.75	0.75	0.8	0.7	449,639
July 18, 2025	0.75	0.75	0.75	0.8	0.7	851,302
July 17, 2025	0.75	0.7	0.7	0.75	0.6	1.03M
July 16, 2025	0.73	0.68	0.68	0.75	0.68	833,671
July 15, 2025	0.63	0.68	0.68	0.75	0.6	789,130
July 14, 2025	0.68	0.68	0.68	0.75	0.6	633,234
July 11, 2025	0.75	0.68	0.68	0.75	0.6	887,273
July 10, 2025	0.75	0.68	0.68	0.75	0.6	1.14M
July 09, 2025	0.67	0.68	0.68	0.72	0.67	1.43M
July 08, 2025	0.7	0.68	0.68	0.73	0.66	3.19M
July 07, 2025	0.65	0.68	0.68	0.75	0.6	599,116
July 04, 2025	0.65	0.68	0.68	0.75	0.6	74,434
July 03, 2025	0.71	0.68	0.68	0.75	0.6	1.46M
July 02, 2025	0.6	0.68	0.68	0.68	0.6	2.5M
July 01, 2025	0.7	0.68	0.68	0.75	0.6	1.51M
June 30, 2025	0.66	0.7	0.7	0.77	0.65	1.11M
June 27, 2025	0.71	0.7	0.7	0.75	0.66	688,148
June 26, 2025	0.75	0.7	0.7	0.75	0.65	402,936
June 25, 2025	0.67	0.75	0.75	0.75	0.66	1.53M
June 24, 2025	0.75	0.75	0.75	0.75	0.66	2.56M
June 23, 2025	0.66	0.73	0.73	0.73	0.66	3.32M
June 20, 2025	0.8	0.71	0.71	0.8	0.65	2.1M
June 19, 2025	0.66	0.72	0.73	0.79	0.66	163,333
June 18, 2025	0.66	0.73	0.73	0.76	0.66	3.1M
June 17, 2025	0.69	0.73	0.73	0.8	0.65	3.99M
June 16, 2025	0.67	0.68	0.68	0.69	0.65	4.37M
June 13, 2025	0.67	0.68	0.68	0.7	0.61	225,659
June 12, 2025	0.66	0.68	0.68	0.7	0.66	436,085
June 11, 2025	0.66	0.65	0.65	0.7	0.65	3.92M
June 10, 2025	0.66	0.68	0.68	0.68	0.66	968,301
June 09, 2025	0.7	0.68	0.68	0.75	0.64	10.2M
June 06, 2025	0.72	0.7	0.7	0.72	0.7	1.81M
June 05, 2025	0.8	0.73	0.73	0.8	0.7	2.39M
June 04, 2025	0.74	0.72	0.72	0.8	0.71	2.08M
June 03, 2025	0.68	0.75	0.75	0.75	0.68	1.23M
June 02, 2025	0.72	0.7	0.7	0.72	0.68	1.43M
May 30, 2025	0.72	0.7	0.7	0.72	0.68	1.63M
May 29, 2025	0.72	0.7	0.7	0.72	0.65	3.19M
May 28, 2025	0.7	0.7	0.7	0.73	0.65	2.86M
May 27, 2025	0.69	0.7	0.7	0.74	0.65	3.72M
May 23, 2025	0.67	0.7	0.7	0.71	0.65	7.43M

Sound Energy plc (SOU.L) LSE