Sound Energy plc (SOU.L) LSE

Currency In GBp

SOU.L Historical Return

If you invested 1000 GBp in Sound Energy plc (SOU.L) 10 years ago, it would be worth 11.97 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 122.42 GBp, while 1000 GBp invested 1 year ago would be worth 278.62 GBp. This corresponds to total returns of -98.8%, -87.76%, -72.14%, respectively, with annualized returns of -35.74%, -34.28%, -72.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SOU.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	2	2	2	2.2	1.9	2.14M
June 18, 2026	1.85	2	2	2.1	1.79	1.89M
June 17, 2026	1.85	1.85	1.85	1.9	1.77	1.72M
June 16, 2026	1.9	1.82	1.82	1.9	1.76	906,052
June 15, 2026	1.85	1.9	1.9	2.1	1.7	1.61M
June 12, 2026	1.7	1.74	1.74	2.1	1.6	2.28M
June 11, 2026	1.75	1.7	1.7	1.8	1.6	849,668
June 10, 2026	1.75	1.69	1.69	1.8	1.69	811,830
June 09, 2026	1.7	1.75	1.75	1.8	1.6	682,031
June 08, 2026	1.7	1.7	1.7	1.8	1.6	1.95M
June 05, 2026	1.75	1.7	1.7	1.8	1.6	293,239
June 04, 2026	1.8	1.8	1.8	1.9	1.7	303,882
June 03, 2026	1.83	1.8	1.8	1.9	1.7	1.01M
June 02, 2026	1.82	1.8	1.8	1.9	1.7	835,176
June 01, 2026	1.85	1.7	1.7	1.93	1.6	4.06M
May 29, 2026	2.2	1.88	1.88	2.2	1.7	6.71M
May 28, 2026	2.3	2.2	2.2	2.5	2.12	3.71M
May 27, 2026	2.75	2.2	2.2	3	2	9.84M
May 26, 2026	4.7	2.75	2.75	5	2.13	16.66M
May 22, 2026	4.55	4.7	4.7	4.7	4.3	171,041
May 21, 2026	4.55	4.84	4.84	4.84	4.3	114,002
May 20, 2026	4.55	4.55	4.55	4.8	4.3	13,289
May 19, 2026	4.5	4.55	4.55	4.6	4.3	105,787
May 18, 2026	4.55	4.55	4.55	4.8	4.3	109,109
May 15, 2026	4.55	4.6	4.6	4.8	4.3	1.58M
May 14, 2026	4.55	4.55	4.55	4.8	4.3	62,442
May 13, 2026	4.55	4.55	4.55	4.8	4.3	249,278
May 12, 2026	4.55	4.55	4.55	4.55	4.3	19,007
May 11, 2026	4.55	4.55	4.55	4.8	4.3	134,808
May 08, 2026	4.55	4.55	4.55	4.8	4.3	377,332
May 07, 2026	4.45	4.55	4.55	4.7	4.2	167,527
May 06, 2026	4.25	4.45	4.45	4.7	4.2	535,656
May 05, 2026	4.25	4.25	4.25	4.5	4	520,460
May 01, 2026	4.25	4.25	4.25	4.5	4	231,402
April 30, 2026	4.25	4.25	4.25	4.5	4	131,052
April 29, 2026	4.25	4.25	4.25	4.5	4	271,675
April 28, 2026	3.96	4.25	4.25	4.43	3.96	142,198
April 27, 2026	4.51	4.25	4.25	4.51	4	49,310
April 24, 2026	4.45	4.45	4.45	4.53	4.16	134,758
April 23, 2026	4.45	4.45	4.45	4.45	4.23	1,149
April 22, 2026	4.45	4.22	4.22	4.5	4.2	186,856
April 21, 2026	4.45	4.45	4.45	4.7	4.2	257,171
April 20, 2026	4.45	4.4	4.4	4.7	4.2	70,448
April 17, 2026	4.63	4.45	4.45	4.7	4.2	117,066
April 16, 2026	4.55	4.26	4.26	4.8	4.26	56,170
April 15, 2026	4.55	4.3	4.3	4.64	4.3	61,727
April 14, 2026	4.65	4.55	4.55	4.9	4.3	601,269
April 13, 2026	4.65	4.65	4.65	4.9	4.4	176,397
April 10, 2026	4.65	4.65	4.65	4.9	4.4	81,018
April 09, 2026	4.65	4.65	4.65	4.9	4.45	895,161
April 08, 2026	4.55	4.65	4.65	4.9	4.3	644,454
April 07, 2026	4.45	4.55	4.55	4.8	4.2	1.47M
April 02, 2026	4.45	4.45	4.45	4.68	4.1	212,627
April 01, 2026	4.15	4.45	4.45	4.7	4	683,371
March 31, 2026	4.5	4.15	4.15	4.5	4.11	754,219
March 30, 2026	4.15	4.15	4.15	4.3	4	141,118
March 27, 2026	4.15	4.15	4.15	4.3	4	926,193
March 26, 2026	4.75	4.15	4.15	4.75	4	3.93M
March 25, 2026	4.75	5	5	5	4.5	955,970
March 24, 2026	5.25	4.75	4.75	5.5	4.75	1.47M