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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.94	0.88	0.88	0.94	0.85	3.97M
December 04, 2025	0.9	0.9	0.9	0.95	0.8	5.13M
December 03, 2025	0.84	0.85	0.85	0.9	0.8	4.73M
December 02, 2025	0.75	0.85	0.85	0.95	0.7	14.42M
December 01, 2025	0.73	0.73	0.73	0.75	0.72	597,767
November 28, 2025	0.68	0.73	0.73	0.75	0.65	2.15M
November 27, 2025	0.68	0.68	0.68	0.7	0.65	6.91M
November 26, 2025	0.68	0.68	0.68	0.7	0.65	288,495
November 25, 2025	0.68	0.68	0.68	0.7	0.65	2.01M
November 24, 2025	0.68	0.68	0.68	0.7	0.65	731,972
November 21, 2025	0.68	0.68	0.68	0.7	0.65	2.43M
November 20, 2025	0.7	0.66	0.66	0.75	0.65	594,829
November 19, 2025	0.65	0.7	0.7	0.75	0.65	3.76M
November 18, 2025	0.65	0.65	0.65	0.67	0.62	337,547
November 17, 2025	0.65	0.6	0.6	0.68	0.6	4.04M
November 14, 2025	0.62	0.65	0.65	0.65	0.6	1.14M
November 13, 2025	0.65	0.65	0.65	0.68	0.6	3.65M
November 12, 2025	0.69	0.6	0.6	0.7	0.6	956,232
November 11, 2025	0.65	0.65	0.65	0.69	0.6	903,639
November 10, 2025	0.63	0.65	0.65	0.7	0.55	3.41M
November 07, 2025	0.6	0.63	0.63	0.68	0.55	1.66M
November 06, 2025	0.55	0.61	0.61	0.65	0.55	2.8M
November 05, 2025	0.6	0.6	0.6	0.65	0.55	395,924
November 04, 2025	0.64	0.6	0.6	0.64	0.55	2.79M
November 03, 2025	0.6	0.6	0.6	0.65	0.55	2.13M
October 31, 2025	0.65	0.6	0.6	0.65	0.55	688,968
October 30, 2025	0.57	0.6	0.6	0.65	0.55	3.96M
October 29, 2025	0.57	0.57	0.57	0.6	0.57	1.91M
October 28, 2025	0.6	0.57	0.57	0.6	0.55	5.42M
October 27, 2025	0.6	0.6	0.6	0.63	0.56	784,280
October 24, 2025	0.6	0.6	0.6	0.65	0.55	3.37M
October 23, 2025	0.6	0.6	0.6	0.65	0.55	1.93M
October 22, 2025	0.6	0.6	0.6	0.65	0.55	571,239
October 21, 2025	0.6	0.6	0.6	0.65	0.55	1.49M
October 20, 2025	0.6	0.6	0.6	0.62	0.55	562,778
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

Sound Energy plc (SOU.L) LSE