Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
+1.00 (0.54%)
Apr 16, 2026, 5:07 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 195.00 | 195.00 | 185.00 | 189.00 | - | 1.61% | 807,779 |
| 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 |
| Feb 23, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 22,272 |
| Feb 20, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 100,100 |
| Feb 19, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -0.92% | 20,716 |
| Feb 18, 2026 | 217.50 | 220.00 | 210.00 | 217.00 | 211.55 | -0.23% | 26,364 |
| Feb 17, 2026 | 215.00 | 220.00 | 210.00 | 217.50 | 212.04 | 1.16% | 165,144 |
| Feb 16, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -1.83% | 57,120 |
| Feb 13, 2026 | 215.00 | 220.00 | 210.00 | 219.00 | 213.50 | 1.86% | 80,087 |
| Feb 12, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 209.60 | 1.42% | 214,769 |
| Feb 11, 2026 | 220.00 | 225.00 | 210.00 | 212.00 | 206.68 | -3.64% | 169,281 |
| Feb 10, 2026 | 212.50 | 227.85 | 210.00 | 220.00 | 214.48 | 2.33% | 135,566 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -0.92% | 79,368 |
| Feb 6, 2026 | 220.00 | 225.00 | 210.00 | 217.00 | 211.55 | -1.36% | 111,284 |
| Feb 5, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 214.48 | -2.22% | 28,901 |
| Feb 4, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 219.35 | 2.27% | 27,764 |