Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:26AM BST. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 280.88 | 285.00 | 280.88 | 282.50 | 282.50 | 12,160 |
| Sept 11, 2024 | 280.00 | 285.00 | 275.00 | 283.00 | 283.00 | 75,149 |
| Sept 10, 2024 | 280.00 | 285.00 | 275.00 | 279.00 | 279.00 | 48,506 |
| Sept 09, 2024 | 277.50 | 285.00 | 275.00 | 280.00 | 280.00 | 220,814 |
| Sept 06, 2024 | 280.00 | 280.20 | 275.00 | 275.00 | 275.00 | 59,947 |
| Sept 05, 2024 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 115,711 |
| Sept 04, 2024 | 282.50 | 285.00 | 276.50 | 280.00 | 280.00 | 128,910 |
| Sept 03, 2024 | 287.50 | 290.00 | 280.00 | 282.00 | 282.00 | 119,200 |
| Sept 02, 2024 | 292.50 | 295.00 | 281.67 | 284.00 | 284.00 | 104,641 |
| Aug 30, 2024 | 295.00 | 300.00 | 290.00 | 290.00 | 290.00 | 161,957 |
| Aug 29, 2024 | 295.00 | 305.00 | 285.00 | 295.00 | 295.00 | 278,432 |
| Aug 28, 2024 | 318.00 | 325.00 | 306.00 | 306.00 | 306.00 | 48,649 |
| Aug 27, 2024 | 318.00 | 325.00 | 308.00 | 318.00 | 318.00 | 38,604 |
| Aug 23, 2024 | 318.00 | 324.30 | 311.36 | 318.00 | 318.00 | 35,815 |
| Aug 22, 2024 | 318.00 | 321.45 | 316.00 | 318.00 | 318.00 | 14,726 |
| Aug 21, 2024 | 315.50 | 325.00 | 311.00 | 318.00 | 318.00 | 37,175 |
| Aug 20, 2024 | 315.50 | 320.00 | 311.00 | 315.00 | 315.00 | 47,021 |
| Aug 19, 2024 | 315.50 | 320.00 | 311.00 | 315.50 | 315.50 | 51,007 |
| Aug 16, 2024 | 320.00 | 325.00 | 311.00 | 315.00 | 315.00 | 41,578 |
| Aug 15, 2024 | 318.00 | 325.00 | 314.00 | 315.00 | 315.00 | 18,619 |
| Aug 14, 2024 | 315.50 | 325.00 | 311.00 | 315.00 | 315.00 | 41,085 |
| Aug 13, 2024 | 317.00 | 320.00 | 311.00 | 311.00 | 311.00 | 79,940 |
| Aug 12, 2024 | 322.50 | 330.00 | 313.00 | 313.00 | 313.00 | 49,337 |
| Aug 09, 2024 | 322.50 | 330.00 | 317.67 | 322.50 | 322.50 | 15,248 |
| Aug 08, 2024 | 335.00 | 340.00 | 317.20 | 320.00 | 320.00 | 28,060 |
| Aug 07, 2024 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 11,504 |
| Aug 06, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 122,523 |
| Aug 05, 2024 | 335.00 | 340.00 | 330.00 | 331.00 | 331.00 | 444,083 |
| Aug 02, 2024 | 335.00 | 340.00 | 330.00 | 340.00 | 340.00 | 161,068 |
| Aug 01, 2024 | 327.50 | 340.00 | 326.28 | 339.00 | 339.00 | 132,953 |
| Jul 31, 2024 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 136,155 |
| Jul 30, 2024 | 315.00 | 326.00 | 300.50 | 320.00 | 320.00 | 514,491 |
| Jul 29, 2024 | 345.00 | 360.00 | 340.00 | 350.00 | 350.00 | 10,353 |
| 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 |
| *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.