Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
-1.00 (-0.55%)
May 7, 2026, 4:43 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 179.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 73,388 |
| May 6, 2026 | 180.00 | 185.00 | 175.00 | 181.00 | 181.00 | 0.56% | 66,872 |
| May 5, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 65,550 |
| May 1, 2026 | 175.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | 40,777 |
| Apr 30, 2026 | 180.00 | 185.00 | 175.00 | 179.00 | 179.00 | -0.56% | 328,119 |
| Apr 29, 2026 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | - | 115,248 |
| Apr 28, 2026 | 182.50 | 187.50 | 180.00 | 180.00 | 180.00 | -1.37% | 584,571 |
| Apr 27, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -0.27% | 68,715 |
| Apr 24, 2026 | 181.10 | 183.00 | 183.00 | 183.00 | 183.00 | -0.27% | 63,286 |
| Apr 23, 2026 | 187.50 | 195.00 | 180.00 | 183.50 | 183.50 | -0.81% | 376,014 |
| Apr 22, 2026 | 187.50 | 195.00 | 180.00 | 185.00 | 185.00 | - | 109,866 |
| Apr 21, 2026 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 281,409 |
| Apr 20, 2026 | 185.00 | 187.00 | 187.00 | 190.00 | 190.00 | 1.60% | 45,022 |
| Apr 17, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | - | 45,180 |
| Apr 16, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | 0.54% | 821,933 |
| Apr 15, 2026 | 190.00 | 195.00 | 185.00 | 186.00 | 186.00 | -2.11% | 196,716 |
| Apr 14, 2026 | 185.00 | 190.00 | 181.00 | 190.00 | 190.00 | 2.70% | 304,161 |
| Apr 13, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 266,530 |
| Apr 10, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 0.81% | 28,547 |
| Apr 9, 2026 | 187.50 | 190.00 | 185.00 | 186.00 | 186.00 | 0.54% | 96,192 |
| Apr 8, 2026 | 185.00 | 190.00 | 184.20 | 185.00 | 180.36 | -0.54% | 521,603 |
| Apr 7, 2026 | 185.00 | 190.00 | 180.00 | 186.00 | 181.33 | 0.54% | 219,527 |
| Apr 2, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 180.36 | -2.63% | 296,961 |
| Apr 1, 2026 | 187.50 | 190.00 | 180.00 | 190.00 | 185.23 | 1.33% | 292,628 |
| Mar 31, 2026 | 177.50 | 190.00 | 170.00 | 187.50 | 182.79 | 7.14% | 270,846 |
| Mar 30, 2026 | 185.00 | 190.00 | 170.00 | 175.00 | 170.61 | -3.85% | 391,193 |
| Mar 27, 2026 | 185.00 | 190.00 | 180.00 | 182.00 | 177.43 | -1.09% | 631,208 |
| Mar 26, 2026 | 192.50 | 197.00 | 181.50 | 184.00 | 179.38 | -3.16% | 237,675 |
| Mar 25, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 185.23 | -0.26% | 168,759 |
| Mar 24, 2026 | 195.00 | 200.00 | 190.00 | 190.50 | 185.72 | -1.04% | 460,081 |
| Mar 23, 2026 | 192.50 | 200.00 | 190.00 | 192.50 | 187.67 | -3.27% | 414,584 |
| Mar 20, 2026 | 205.00 | 210.00 | 192.00 | 199.00 | 194.00 | -0.50% | 110,875 |
| Mar 19, 2026 | 207.50 | 215.00 | 199.96 | 200.00 | 194.98 | -3.61% | 302,904 |
| Mar 18, 2026 | 205.00 | 215.00 | 200.00 | 207.50 | 202.29 | 1.22% | 177,316 |
| Mar 17, 2026 | 205.00 | 210.00 | 203.00 | 205.00 | 199.85 | 0.99% | 76,086 |
| Mar 16, 2026 | 210.00 | 215.00 | 200.00 | 203.00 | 197.90 | -0.98% | 56,417 |
| Mar 13, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 199.85 | - | 168,132 |
| Mar 12, 2026 | 215.00 | 220.00 | 205.00 | 205.00 | 199.85 | -2.38% | 80,361 |
| Mar 11, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 204.73 | -2.33% | 45,090 |
| Mar 10, 2026 | 210.00 | 220.00 | 200.00 | 215.00 | 209.60 | - | 178,107 |
| Mar 9, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 209.60 | 0.47% | 141,591 |
| Mar 6, 2026 | 215.00 | 220.00 | 210.00 | 214.00 | 208.63 | -0.47% | 93,359 |
| Mar 5, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 39,542 |
| Mar 4, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 26,637 |
| Mar 3, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 73,743 |
| Mar 2, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 37,290 |
| Feb 27, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 41,644 |
| Feb 26, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 209.60 | - | 147,054 |
| Feb 25, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 155,734 |
| Feb 24, 2026 | 215.00 | 219.00 | 210.00 | 215.00 | 209.60 | - | 8,228 |