Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sound Energy (SOU) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 3.40 6.75 3.40 6.50 573,271
26th Feb 2026 (Thu) 0.725 0.725 0.66 0.725 908,795
25th Feb 2026 (Wed) 0.725 0.66 0.66 0.66 1,082,185
24th Feb 2026 (Tue) 0.725 0.725 0.725 0.725 2,714,453
23rd Feb 2026 (Mon) 0.725 0.725 0.725 0.725 596,550
20th Feb 2026 (Fri) 0.725 0.725 0.70 0.725 5,831,369
19th Feb 2026 (Thu) 0.725 0.725 0.725 0.725 877,286
18th Feb 2026 (Wed) 0.72 0.725 0.70 0.725 3,537,149
17th Feb 2026 (Tue) 0.725 0.725 0.725 0.725 1,142,342
16th Feb 2026 (Mon) 0.75 0.725 0.71 0.725 2,954,364
13th Feb 2026 (Fri) 0.75 0.75 0.75 0.75 2,860,405
12th Feb 2026 (Thu) 0.75 0.75 0.75 0.75 2,849,740
11th Feb 2026 (Wed) 0.725 0.80 0.80 0.80 2,812,159
10th Feb 2026 (Tue) 0.90 0.90 0.625 0.725 23,289,881
9th Feb 2026 (Mon) 0.90 0.90 0.90 0.90 988,581
6th Feb 2026 (Fri) 0.90 0.90 0.90 0.90 473,702
5th Feb 2026 (Thu) 0.90 0.90 0.90 0.90 1,283,410
4th Feb 2026 (Wed) 0.875 0.90 0.875 0.90 1,547,273
3rd Feb 2026 (Tue) 0.85 0.875 0.85 0.875 1,320,556
2nd Feb 2026 (Mon) 0.925 0.925 0.85 0.85 3,033,814
30th Jan 2026 (Fri) 0.925 0.925 0.85 0.925 2,676,327
29th Jan 2026 (Thu) 0.95 0.925 0.90 0.925 11,127,713
28th Jan 2026 (Wed) 1.00 0.94 0.94 0.94 2,848,721
27th Jan 2026 (Tue) 1.00 1.00 1.00 1.00 331,846
26th Jan 2026 (Mon) 1.00 1.00 1.00 1.00 3,393,612
23rd Jan 2026 (Fri) 0.95 0.95 0.95 0.95 322,743
22nd Jan 2026 (Thu) 0.95 0.95 0.95 0.95 361,342
21st Jan 2026 (Wed) 0.95 0.95 0.95 0.95 980,904
20th Jan 2026 (Tue) 1.00 1.00 0.90 0.95 3,088,770
19th Jan 2026 (Mon) 1.00 0.90 0.90 0.90 1,423,864
16th Jan 2026 (Fri) 1.00 1.00 1.00 1.00 638,546
15th Jan 2026 (Thu) 1.025 0.95 0.95 0.95 1,851,097
14th Jan 2026 (Wed) 1.025 1.025 1.025 1.025 2,589,305
13th Jan 2026 (Tue) 1.025 0.95 0.95 1.025 507,004
12th Jan 2026 (Mon) 1.025 0.95 0.95 0.95 1,364,853
9th Jan 2026 (Fri) 1.025 0.94 0.94 0.94 2,906,901
8th Jan 2026 (Thu) 1.025 1.025 1.025 1.025 988,391
7th Jan 2026 (Wed) 1.025 1.025 1.025 1.025 1,529,492
6th Jan 2026 (Tue) 1.025 1.025 1.025 1.025 2,579,566
5th Jan 2026 (Mon) 1.025 0.95 0.95 0.95 5,873,876
2nd Jan 2026 (Fri) 1.025 1.05 1.025 1.025 2,021,620
1st Jan 2026 (Thu) 1.10 1.10 1.10 1.10 0
31st Dec 2025 (Wed) 1.025 1.10 1.10 1.10 379,073
30th Dec 2025 (Tue) 1.025 1.025 1.025 1.025 2,766,919
29th Dec 2025 (Mon) 1.025 1.025 1.025 1.025 334,906
FTSE 100 Latest
Value10,910.55
Change63.85