Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 31,378 |
| Jul 25, 2024 | 345.00 | 350.00 | 342.20 | 345.00 | 345.00 | 79,832 |
| Jul 24, 2024 | 347.50 | 350.00 | 344.00 | 345.00 | 345.00 | 98,432 |
| Jul 23, 2024 | 345.00 | 350.00 | 341.00 | 350.00 | 350.00 | 39,462 |
| Jul 22, 2024 | 345.00 | 350.00 | 340.00 | 347.00 | 347.00 | 102,770 |
| Jul 19, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 57,682 |
| Jul 18, 2024 | 345.00 | 349.00 | 340.55 | 345.00 | 345.00 | 53,497 |
| Jul 17, 2024 | 342.50 | 350.00 | 330.00 | 339.00 | 339.00 | 84,385 |
| Jul 16, 2024 | 335.00 | 340.00 | 330.00 | 342.50 | 342.50 | 62,554 |
| Jul 15, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 27,822 |
| Jul 12, 2024 | 332.50 | 340.00 | 330.00 | 335.00 | 335.00 | 94,523 |
| Jul 11, 2024 | 335.00 | 341.00 | 330.00 | 330.00 | 330.00 | 44,998 |
| Jul 10, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 64,582 |
| Jul 09, 2024 | 327.50 | 340.00 | 325.00 | 335.00 | 335.00 | 69,950 |
| Jul 08, 2024 | 335.00 | 335.00 | 325.00 | 326.00 | 326.00 | 72,107 |
| Jul 05, 2024 | 335.00 | 337.00 | 330.00 | 330.00 | 330.00 | 49,371 |
| Jul 04, 2024 | 336.50 | 340.00 | 326.00 | 335.00 | 335.00 | 15,788 |
| Jul 03, 2024 | 336.50 | 339.00 | 333.00 | 337.00 | 337.00 | 27,685 |
| Jul 02, 2024 | 336.50 | 340.00 | 333.00 | 336.50 | 336.50 | 88,505 |
| Jul 01, 2024 | 335.00 | 336.92 | 333.00 | 335.00 | 335.00 | 317,129 |
| Jun 28, 2024 | 335.00 | 336.92 | 334.20 | 335.00 | 335.00 | 14,390 |
| Jun 27, 2024 | 336.50 | 339.86 | 333.00 | 335.00 | 335.00 | 161,871 |
| Jun 26, 2024 | 345.00 | 350.00 | 332.50 | 335.00 | 335.00 | 186,666 |
| Jun 25, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 15,937 |
| Jun 24, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 82,594 |
| Jun 21, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 127,880 |
| Jun 20, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 64,886 |
| Jun 19, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 28,679 |
| Jun 18, 2024 | 345.00 | 360.00 | 340.00 | 345.00 | 345.00 | 32,274 |
| Jun 17, 2024 | 352.50 | 360.00 | 340.00 | 345.00 | 345.00 | 48,380 |
| Jun 14, 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | 70,877 |
| Jun 13, 2024 | 352.50 | 360.00 | 345.00 | 350.00 | 350.00 | 19,497 |
| Jun 12, 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | 14,426 |
| Jun 11, 2024 | 352.50 | 360.00 | 349.50 | 352.50 | 352.50 | 9,980 |
| Jun 10, 2024 | 350.00 | 355.00 | 345.00 | 352.50 | 352.50 | 18,684 |
| Jun 07, 2024 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 69,916 |
| Jun 06, 2024 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 30,685 |
| Jun 05, 2024 | 355.00 | 360.00 | 345.00 | 349.00 | 349.00 | 43,550 |
| Jun 04, 2024 | 367.50 | 370.00 | 355.00 | 365.00 | 365.00 | 96,212 |
| Jun 03, 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.50 | 56,450 |
| May 31, 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.50 | 161,007 |
| May 30, 2024 | 362.50 | 374.00 | 360.00 | 367.50 | 367.50 | 126,782 |
| May 29, 2024 | 362.50 | 365.00 | 360.00 | 365.00 | 365.00 | 81,741 |
| May 28, 2024 | 367.50 | 370.00 | 360.00 | 362.50 | 362.50 | 87,154 |
| May 24, 2024 | 360.00 | 375.00 | 355.00 | 365.00 | 365.00 | 43,393 |
| May 23, 2024 | 359.00 | 365.00 | 353.00 | 360.00 | 360.00 | 72,859 |
| May 22, 2024 | 347.50 | 365.00 | 345.00 | 359.00 | 359.00 | 241,593 |
| May 21, 2024 | 357.50 | 375.50 | 346.10 | 347.50 | 347.50 | 167,292 |
| May 20, 2024 | 347.50 | 365.00 | 344.63 | 360.00 | 360.00 | 57,470 |
| May 17, 2024 | 345.00 | 355.00 | 340.00 | 347.00 | 347.00 | 55,126 |
| May 16, 2024 | 330.00 | 350.00 | 325.00 | 345.00 | 345.00 | 353,082 |
| May 15, 2024 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 51,132 |
| May 14, 2024 | 332.50 | 340.00 | 325.00 | 328.00 | 328.00 | 149,258 |
| May 13, 2024 | 327.50 | 340.00 | 323.10 | 332.50 | 332.50 | 221,085 |
| May 10, 2024 | 325.00 | 335.00 | 320.00 | 325.00 | 325.00 | 90,726 |
| May 09, 2024 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 173,438 |
| May 08, 2024 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 58,752 |
| May 07, 2024 | 327.50 | 335.00 | 320.00 | 325.00 | 325.00 | 69,226 |
| May 03, 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 39,115 |
| May 02, 2024 | 327.50 | 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 |
| *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.