Somero Enterprises, Inc. SOM
LSE · United Kingdom · Producer Manufacturing
GBp 257.50+1.50 (+0.59%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 257.50 | +0.59% | GBp 260.00 | GBp 260.00 | GBp 255.00 | 14.16K |
| 2026-09-30 | GBp 256.00 | +0.39% | GBp 255.00 | GBp 258.95 | GBp 250.00 | 11.98K |
| 2026-09-29 | GBp 255.00 | +2.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 9.55K |
| 2026-09-28 | GBp 250.00 | -1.38% | GBp 253.50 | GBp 260.00 | GBp 248.55 | 102.82K |
| 2026-09-25 | GBp 253.50 | +0.40% | GBp 252.50 | GBp 260.00 | GBp 248.00 | 107.41K |
| 2026-09-24 | GBp 252.50 | -0.98% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 38.36K |
| 2026-09-23 | GBp 255.00 | -2.30% | GBp 257.50 | GBp 264.55 | GBp 252.50 | 6.03K |
| 2026-09-22 | GBp 261.00 | +0.38% | GBp 260.00 | GBp 265.00 | GBp 251.23 | 50.26K |
| 2026-09-21 | GBp 260.00 | -0.95% | GBp 262.50 | GBp 265.00 | GBp 258.56 | 45.88K |
| 2026-09-18 | GBp 262.50 | -0.19% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 114.24K |
| 2026-09-17 | GBp 263.00 | +1.15% | GBp 260.00 | GBp 263.00 | GBp 255.00 | 50.75K |
| 2026-09-16 | GBp 260.00 | +1.96% | GBp 255.00 | GBp 263.00 | GBp 250.00 | 59.98K |
| 2026-09-15 | GBp 255.00 | -1.16% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 52.76K |
| 2026-09-14 | GBp 258.00 | +3.20% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 81.49K |
| 2026-09-11 | GBp 250.00 | -0.79% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 14.92K |
| 2026-09-10 | GBp 252.00 | -0.40% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 74.22K |
| 2026-09-09 | GBp 253.00 | -0.78% | GBp 255.00 | GBp 259.00 | GBp 251.50 | 72.57K |
| 2026-09-08 | GBp 255.00 | +6.25% | GBp 245.00 | GBp 268.00 | GBp 245.00 | 382.79K |
| 2026-09-07 | GBp 240.00 | 0.00% | GBp 237.50 | GBp 245.00 | GBp 235.00 | 10.31K |
| 2026-09-04 | GBp 240.00 | +4.35% | GBp 237.50 | GBp 240.00 | GBp 230.00 | 73.63K |
| 2026-09-03 | GBp 230.00 | -1.08% | GBp 232.50 | GBp 240.00 | GBp 230.00 | 170.95K |
| 2026-09-02 | GBp 232.50 | -3.13% | GBp 242.50 | GBp 250.00 | GBp 230.00 | 31.45K |
| 2026-09-01 | GBp 240.00 | -1.03% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 52.36K |
| 2026-08-28 | GBp 242.50 | +1.04% | GBp 240.00 | GBp 250.00 | GBp 235.00 | 40.84K |
| 2026-08-27 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 236.66 | 25.33K |
| 2026-08-26 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 243.75 | GBp 235.00 | 30.81K |
| 2026-08-25 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 28.22K |
| 2026-08-24 | GBp 240.00 | -0.83% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 21.05K |
| 2026-08-21 | GBp 242.00 | -0.41% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 30.75K |
| 2026-08-20 | GBp 243.00 | +0.21% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 33.48K |
| 2026-08-19 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 245.00 | GBp 237.25 | 24.72K |
| 2026-08-18 | GBp 242.50 | +3.19% | GBp 235.00 | GBp 245.00 | GBp 234.98 | 62.42K |
| 2026-08-17 | GBp 235.00 | +2.17% | GBp 235.00 | GBp 240.00 | GBp 225.00 | 140.05K |
| 2026-08-14 | GBp 230.00 | -2.13% | GBp 235.00 | GBp 237.40 | GBp 230.00 | 34.86K |
| 2026-08-13 | GBp 235.00 | -4.08% | GBp 245.00 | GBp 249.00 | GBp 230.00 | 47.51K |
| 2026-08-12 | GBp 245.00 | +2.08% | GBp 236.00 | GBp 247.00 | GBp 232.00 | 40.53K |
| 2026-08-11 | GBp 240.00 | +3.23% | GBp 232.50 | GBp 240.00 | GBp 232.00 | 37.57K |
| 2026-08-10 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 235.00 | GBp 230.00 | 26.57K |
| 2026-08-07 | GBp 232.50 | -0.21% | GBp 231.00 | GBp 239.00 | GBp 230.00 | 35.19K |
| 2026-08-06 | GBp 233.00 | +1.30% | GBp 230.00 | GBp 239.00 | GBp 225.00 | 103.50K |
| 2026-08-05 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 232.49 | GBp 225.11 | 90.47K |
| 2026-08-04 | GBp 230.00 | -2.13% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 70.25K |
| 2026-08-03 | GBp 235.00 | +2.17% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 24.73K |
| 2026-07-31 | GBp 230.00 | +2.22% | GBp 225.00 | GBp 235.00 | GBp 223.56 | 38.93K |
| 2026-07-30 | GBp 225.00 | -3.02% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 18.08K |
| 2026-07-29 | GBp 232.00 | +3.11% | GBp 225.00 | GBp 232.00 | GBp 220.00 | 64.36K |
| 2026-07-28 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 43.89K |
| 2026-07-27 | GBp 225.00 | -2.17% | GBp 230.00 | GBp 235.00 | GBp 223.36 | 60.16K |
| 2026-07-24 | GBp 230.00 | +2.22% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 52.04K |
| 2026-07-23 | GBp 225.00 | +7.66% | GBp 210.00 | GBp 240.00 | GBp 208.00 | 603.53K |
| 2026-07-22 | GBp 209.00 | -0.95% | GBp 211.50 | GBp 213.00 | GBp 205.00 | 48.28K |
| 2026-07-21 | GBp 211.00 | +0.48% | GBp 211.50 | GBp 215.00 | GBp 210.50 | 238.87K |
| 2026-07-20 | GBp 210.00 | +0.96% | GBp 208.00 | GBp 213.00 | GBp 203.00 | 86.87K |
| 2026-07-17 | GBp 208.00 | -0.95% | GBp 210.00 | GBp 215.00 | GBp 203.00 | 122.40K |
| 2026-07-16 | GBp 210.00 | +13.51% | GBp 202.50 | GBp 222.75 | GBp 196.00 | 600.56K |
| 2026-07-15 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 187.40 | GBp 182.00 | 46.20K |
| 2026-07-14 | GBp 185.00 | +1.37% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 28.52K |
| 2026-07-13 | GBp 182.50 | -1.35% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 39.81K |
| 2026-07-10 | GBp 185.00 | +2.78% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 480.51K |
| 2026-07-09 | GBp 180.00 | -0.55% | GBp 182.50 | GBp 183.00 | GBp 180.00 | 22.53K |
| 2026-07-08 | GBp 181.00 | -0.82% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 35.77K |
| 2026-07-07 | GBp 182.50 | -1.35% | GBp 187.50 | GBp 190.00 | GBp 180.00 | 117.52K |
| 2026-07-06 | GBp 185.00 | -1.33% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 13.68K |
| 2026-07-03 | GBp 187.50 | +0.27% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 26.77K |
| 2026-07-02 | GBp 187.00 | -1.58% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 19.01K |
| 2026-07-01 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 195.00 | GBp 185.00 | 59.17K |
| 2026-06-30 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 195.00 | GBp 185.50 | 47.10K |
| 2026-06-29 | GBp 190.00 | -4.52% | GBp 190.00 | GBp 199.50 | GBp 185.50 | 61.19K |
| 2026-06-26 | GBp 199.00 | +4.74% | GBp 192.00 | GBp 199.00 | GBp 185.00 | 129.16K |
| 2026-06-25 | GBp 190.00 | 0.00% | GBp 189.00 | GBp 190.00 | GBp 188.00 | 2.68M |
| 2026-06-24 | GBp 190.00 | -1.04% | GBp 192.50 | GBp 195.00 | GBp 185.00 | 88.00K |
| 2026-06-23 | GBp 192.00 | -1.54% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 63.48K |
| 2026-06-22 | GBp 195.00 | +1.04% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 41.68K |
| 2026-06-19 | GBp 193.00 | -1.03% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 43.19K |
| 2026-06-18 | GBp 195.00 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 36.69K |
| 2026-06-17 | GBp 195.00 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 191.30 | 74.58K |
| 2026-06-16 | GBp 195.00 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 152.28K |
| 2026-06-15 | GBp 195.00 | -0.51% | GBp 190.00 | GBp 195.00 | GBp 189.00 | 140.52K |
| 2026-06-12 | GBp 196.00 | +1.55% | GBp 190.00 | GBp 196.00 | GBp 185.00 | 90.70K |
| 2026-06-11 | GBp 193.00 | +1.58% | GBp 190.00 | GBp 196.48 | GBp 188.55 | 54.27K |
| 2026-06-10 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 195.00 | GBp 185.00 | 88.43K |
| 2026-06-09 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 191.74 | GBp 185.00 | 43.55K |
| 2026-06-08 | GBp 190.00 | +1.06% | GBp 190.00 | GBp 195.00 | GBp 185.00 | 46.47K |
| 2026-06-05 | GBp 188.00 | +1.62% | GBp 192.50 | GBp 195.00 | GBp 185.00 | 466.49K |
| 2026-06-04 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 189.00 | GBp 180.00 | 48.88K |
| 2026-06-03 | GBp 185.00 | -0.54% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 106.65K |
| 2026-06-02 | GBp 186.00 | -2.11% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 64.45K |
| 2026-06-01 | GBp 190.00 | +2.70% | GBp 185.00 | GBp 190.50 | GBp 180.00 | 98.24K |
| 2026-05-29 | GBp 185.00 | +2.78% | GBp 182.50 | GBp 190.00 | GBp 175.00 | 21.81K |
| 2026-05-28 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 20.15K |