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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sound Energy plc (SOU.L) LSE