Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:56PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 320.00 | 335.00 | 320.00 | 330.00 | 330.00 | 84,013 |
| May 01, 2024 | 325.00 | 335.00 | 320.00 | 325.00 | 325.00 | 21,033 |
| Apr 30, 2024 | 335.00 | 340.00 | 320.00 | 323.00 | 323.00 | 63,503 |
| Apr 29, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 44,966 |
| Apr 26, 2024 | 335.00 | 335.50 | 331.10 | 332.00 | 332.00 | 535,391 |
| Apr 25, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 69,624 |
| Apr 24, 2024 | 335.00 | 340.00 | 331.92 | 335.00 | 335.00 | 273,343 |
| Apr 23, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 62,270 |
| Apr 22, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 64,020 |
| Apr 19, 2024 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | 66,540 |
| Apr 18, 2024 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | 57,396 |
| Apr 17, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 150,864 |
| Apr 16, 2024 | 340.00 | 341.50 | 330.00 | 333.00 | 333.00 | 36,685 |
| Apr 15, 2024 | 345.00 | 350.00 | 335.00 | 339.00 | 339.00 | 60,708 |
| Apr 12, 2024 | 362.50 | 370.00 | 340.00 | 349.00 | 349.00 | 118,458 |
| Apr 11, 2024 | 372.50 | 380.00 | 360.00 | 362.00 | 362.00 | 146,687 |
| Apr 11, 2024 | 20.59 Dividend | |||||
| Apr 10, 2024 | 375.00 | 380.00 | 372.00 | 376.00 | 355.41 | 134,068 |
| Apr 09, 2024 | 375.00 | 378.00 | 370.00 | 378.00 | 357.30 | 149,649 |
| Apr 08, 2024 | 362.50 | 377.00 | 355.00 | 370.00 | 349.74 | 84,812 |
| Apr 05, 2024 | 357.50 | 370.00 | 355.00 | 357.50 | 337.92 | 95,521 |
| Apr 04, 2024 | 352.50 | 360.00 | 352.52 | 360.00 | 340.29 | 73,948 |
| Apr 03, 2024 | 345.00 | 360.00 | 340.00 | 350.00 | 330.83 | 133,094 |
| Apr 02, 2024 | 340.00 | 350.00 | 335.00 | 345.00 | 326.11 | 78,527 |
| Mar 28, 2024 | 335.00 | 345.00 | 335.00 | 335.00 | 316.66 | 41,974 |
| Mar 27, 2024 | 332.50 | 340.00 | 326.00 | 335.00 | 316.66 | 47,307 |
| Mar 26, 2024 | 322.50 | 335.00 | 315.00 | 332.00 | 313.82 | 126,967 |
| Mar 25, 2024 | 315.00 | 330.00 | 310.00 | 320.00 | 302.48 | 45,547 |
| Mar 22, 2024 | 305.00 | 320.00 | 300.00 | 315.00 | 297.75 | 82,604 |
| Mar 21, 2024 | 300.00 | 310.00 | 290.00 | 303.00 | 286.41 | 350,421 |
| Mar 20, 2024 | 290.00 | 300.00 | 280.00 | 295.00 | 278.85 | 704,920 |
| Mar 19, 2024 | 297.50 | 300.00 | 286.00 | 290.00 | 274.12 | 311,890 |
| Mar 18, 2024 | 315.00 | 315.00 | 300.00 | 300.00 | 283.57 | 88,725 |
| Mar 15, 2024 | 317.50 | 320.00 | 308.00 | 308.00 | 291.13 | 124,060 |
| Mar 14, 2024 | 320.00 | 325.00 | 315.00 | 318.00 | 300.59 | 184,126 |
| Mar 13, 2024 | 320.00 | 325.00 | 315.75 | 320.00 | 302.48 | 271,334 |
| Mar 12, 2024 | 322.50 | 330.00 | 310.00 | 330.00 | 311.93 | 98,380 |
| Mar 11, 2024 | 330.00 | 335.00 | 310.00 | 320.00 | 302.48 | 614,856 |
| Mar 08, 2024 | 330.00 | 335.00 | 325.00 | 325.00 | 307.20 | 480,836 |
| Mar 07, 2024 | 332.50 | 340.00 | 325.00 | 330.00 | 311.93 | 805,479 |
| Mar 06, 2024 | 332.50 | 339.00 | 326.00 | 330.00 | 311.93 | 342,455 |
| Mar 05, 2024 | 345.00 | 345.00 | 320.00 | 332.00 | 313.82 | 147,682 |
| Mar 04, 2024 | 350.00 | 355.00 | 340.00 | 346.00 | 327.05 | 73,715 |
| Mar 01, 2024 | 347.50 | 360.00 | 340.00 | 347.00 | 328.00 | 93,076 |
| Feb 29, 2024 | 347.50 | 355.00 | 340.00 | 347.50 | 328.47 | 24,834 |
| Feb 28, 2024 | 345.50 | 355.00 | 336.00 | 347.50 | 328.47 | 36,049 |
| Feb 27, 2024 | 345.50 | 355.00 | 336.00 | 345.50 | 326.58 | 17,854 |
| Feb 26, 2024 | 345.50 | 355.00 | 338.00 | 345.50 | 326.58 | 13,210 |
| Feb 23, 2024 | 347.50 | 355.00 | 336.00 | 345.00 | 326.11 | 38,024 |
| Feb 22, 2024 | 345.50 | 355.00 | 336.00 | 347.50 | 328.47 | 30,339 |
| Feb 21, 2024 | 345.50 | 352.00 | 340.00 | 340.00 | 321.38 | 13,755 |
| Feb 20, 2024 | 345.50 | 355.00 | 340.00 | 345.50 | 326.58 | 42,137 |
| Feb 19, 2024 | 346.50 | 379.00 | 336.00 | 345.50 | 326.58 | 15,676 |
| Feb 16, 2024 | 346.50 | 355.00 | 338.00 | 346.50 | 327.53 | 9,672 |
| Feb 15, 2024 | 346.50 | 355.00 | 338.00 | 347.00 | 328.00 | 13,384 |
| Feb 14, 2024 | 346.50 | 355.00 | 338.00 | 349.00 | 329.89 | 42,853 |
| Feb 13, 2024 | 344.00 | 355.00 | 338.00 | 344.00 | 325.16 | 92,991 |
| Feb 12, 2024 | 343.00 | 348.00 | 336.00 | 340.00 | 321.38 | 72,619 |
| Feb 09, 2024 | 345.50 | 353.00 | 336.00 | 337.00 | 318.55 | 64,464 |
| Feb 08, 2024 | 342.50 | 355.00 | 335.00 | 345.00 | 326.11 | 72,827 |
| Feb 07, 2024 | 350.00 | 360.00 | 335.00 | 340.00 | 321.38 | 66,893 |
| Feb 06, 2024 | 350.00 | 360.00 | 333.00 | 340.00 | 321.38 | 13,037 |
| Feb 05, 2024 | 342.50 | 360.00 | 338.00 | 350.00 | 330.83 | 48,873 |
| Feb 02, 2024 | 350.00 | 360.00 | 335.00 | 337.00 | 318.55 | 61,084 |
| Feb 01, 2024 | 362.50 | 365.00 | 342.27 | 347.00 | 328.00 | 86,009 |
| Jan 31, 2024 | 352.50 | 375.00 | 350.00 | 360.00 | 340.29 | 718,936 |
| Jan 30, 2024 | 350.00 | 355.00 | 345.00 | 350.00 | 330.83 | 23,028 |
| Jan 29, 2024 | 350.00 | 354.80 | 346.80 | 350.00 | 330.83 | 14,816 |
| Jan 26, 2024 | 350.00 | 355.00 | 345.00 | 350.00 | 330.83 | 31,039 |
| Jan 25, 2024 | 360.00 | 362.44 | 345.00 | 350.00 | 330.83 | 33,668 |
| Jan 24, 2024 | 345.00 | 364.00 | 340.00 | 360.00 | 340.29 | 47,678 |
| Jan 23, 2024 | 335.00 | 347.80 | 330.00 | 347.00 | 328.00 | 72,485 |
| Jan 22, 2024 | 332.50 | 340.00 | 326.40 | 340.00 | 321.38 | 49,079 |
| Jan 19, 2024 | 332.50 | 343.00 | 325.00 | 332.50 | 314.29 | 25,188 |
| Jan 18, 2024 | 325.00 | 340.00 | 320.00 | 333.00 | 314.76 | 40,877 |
| Jan 17, 2024 | 335.00 | 340.00 | 320.00 | 324.00 | 306.26 | 41,086 |
| Jan 16, 2024 | 335.00 | 340.00 | 330.00 | 332.00 | 313.82 | 134,882 |
| Jan 15, 2024 | 333.50 | 340.00 | 327.00 | 327.00 | 309.09 | 52,893 |
| Jan 12, 2024 | 340.00 | 341.00 | 330.00 | 332.00 | 313.82 | 63,671 |
| Jan 11, 2024 | 342.50 | 350.00 | 335.00 | 338.00 | 319.49 | 26,498 |
| Jan 10, 2024 | 347.50 | 360.00 | 335.20 | 342.50 | 323.74 | 183,318 |
| Jan 09, 2024 | 355.00 | 346.44 | 340.00 | 347.50 | 328.47 | 32,522 |
| Jan 08, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 335.56 | 47,194 |
| Jan 05, 2024 | 370.00 | 380.00 | 350.00 | 355.00 | 335.56 | 83,523 |
| Jan 04, 2024 | 375.00 | 380.00 | 366.20 | 372.50 | 352.10 | 145,836 |
| Jan 03, 2024 | 375.00 | 380.00 | 370.00 | 370.00 | 349.74 | 307,589 |
| Jan 02, 2024 | 375.00 | 380.00 | 370.00 | 370.00 | 349.74 | 154,374 |
| Dec 29, 2023 | 355.00 | 380.00 | 357.70 | 375.00 | 354.46 | 48,573 |
| Dec 28, 2023 | 355.00 | 361.00 | 335.00 | 361.00 | 341.23 | 39,313 |
| Dec 27, 2023 | 342.50 | 360.00 | 335.00 | 360.00 | 340.29 | 41,579 |
| Dec 22, 2023 | 340.00 | 350.00 | 335.00 | 335.00 | 316.66 | 67,835 |
| Dec 21, 2023 | 340.00 | 345.00 | 330.00 | 337.50 | 319.02 | 167,012 |
| Dec 20, 2023 | 315.00 | 344.00 | 310.00 | 340.00 | 321.38 | 98,112 |
| Dec 19, 2023 | 307.50 | 320.00 | 300.00 | 315.00 | 297.75 | 40,996 |
| Dec 18, 2023 | 305.00 | 315.00 | 295.00 | 307.00 | 290.19 | 588,898 |
| Dec 15, 2023 | 306.00 | 315.00 | 295.00 | 305.00 | 288.30 | 236,167 |
| Dec 14, 2023 | 306.00 | 315.00 | 297.00 | 307.00 | 290.19 | 79,767 |
| Dec 13, 2023 | 305.00 | 315.00 | 302.50 | 305.00 | 288.30 | 91,851 |
| Dec 12, 2023 | 302.50 | 315.00 | 295.00 | 305.00 | 288.30 | 56,629 |
| Dec 11, 2023 | 302.50 | 310.00 | 303.00 | 308.00 | 291.13 | 29,626 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.