Somero Enterprises, Inc. (AIM:SOM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 290.00
-8.00 (-2.68%)
Nov 6, 2026, 4:35 PM GMT
Somero Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 297.18 | 300.00 | 286.30 | 290.00 | 290.00 | -2.68% | 183,916 |
| Nov 5, 2026 | 302.00 | 307.00 | 298.00 | 298.00 | 298.00 | -0.67% | 119,807 |
| Nov 4, 2026 | 298.50 | 305.00 | 297.00 | 300.00 | 300.00 | - | 47,229 |
| Nov 3, 2026 | 297.50 | 300.00 | 295.00 | 300.00 | 300.00 | 0.84% | 257,353 |
| Nov 2, 2026 | 302.50 | 305.00 | 295.00 | 297.50 | 297.50 | -0.83% | 87,354 |
| Oct 30, 2026 | 300.00 | 305.00 | 297.00 | 300.00 | 300.00 | - | 163,546 |
| Oct 29, 2026 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | - | 16,394 |
| Oct 28, 2026 | 301.00 | 310.00 | 295.00 | 300.00 | 300.00 | - | 86,253 |
| Oct 27, 2026 | 295.00 | 309.90 | 292.00 | 300.00 | 300.00 | 1.69% | 200,447 |
| Oct 26, 2026 | 294.00 | 310.00 | 290.00 | 295.00 | 295.00 | - | 216,363 |
| Oct 23, 2026 | 294.00 | 298.00 | 290.00 | 295.00 | 295.00 | 0.34% | 70,783 |
| Oct 22, 2026 | 305.00 | 310.00 | 291.00 | 294.00 | 294.00 | -2.00% | 223,574 |
| Oct 21, 2026 | 288.00 | 307.90 | 285.00 | 300.00 | 300.00 | 3.81% | 129,447 |
| Oct 20, 2026 | 285.00 | 298.00 | 280.00 | 289.00 | 289.00 | 2.48% | 218,297 |
| Oct 19, 2026 | 272.50 | 289.00 | 270.00 | 282.00 | 282.00 | 3.30% | 118,547 |
| Oct 16, 2026 | 269.00 | 275.00 | 268.00 | 273.00 | 273.00 | 1.87% | 42,320 |
| Oct 15, 2026 | 268.50 | 270.00 | 267.00 | 268.00 | 268.00 | - | 73,223 |
| Oct 14, 2026 | 267.50 | 270.00 | 265.60 | 268.00 | 268.00 | 0.37% | 55,967 |
| Oct 13, 2026 | 267.50 | 270.00 | 265.00 | 267.00 | 267.00 | -0.19% | 24,836 |
| Oct 12, 2026 | 265.00 | 270.00 | 262.00 | 267.50 | 267.50 | 1.33% | 25,725 |
| Oct 9, 2026 | 265.00 | 269.00 | 260.00 | 264.00 | 264.00 | 0.38% | 43,712 |
| Oct 8, 2026 | 265.00 | 270.00 | 260.00 | 263.00 | 263.00 | - | 38,431 |
| Oct 7, 2026 | 262.50 | 265.00 | 260.00 | 263.00 | 263.00 | 0.38% | 130,061 |
| Oct 6, 2026 | 267.50 | 270.00 | 255.00 | 262.00 | 262.00 | -1.50% | 67,436 |
| Oct 5, 2026 | 267.50 | 270.00 | 265.00 | 266.00 | 266.00 | -0.56% | 87,770 |
| Oct 2, 2026 | 260.00 | 270.00 | 254.00 | 267.50 | 267.50 | 3.88% | 58,784 |
| Oct 1, 2026 | 255.00 | 260.00 | 255.00 | 257.50 | 257.50 | 0.59% | 14,160 |
| Sep 30, 2026 | 255.00 | 259.00 | 250.00 | 256.00 | 256.00 | 0.39% | 11,981 |
| Sep 29, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 9,549 |
| Sep 28, 2026 | 253.50 | 260.00 | 248.60 | 250.00 | 250.00 | -1.38% | 102,822 |
| Sep 25, 2026 | 252.50 | 260.00 | 248.00 | 253.50 | 253.50 | 0.40% | 107,411 |
| Sep 24, 2026 | 255.00 | 260.00 | 250.00 | 252.50 | 252.50 | -0.98% | 38,358 |
| Sep 23, 2026 | 257.50 | 264.60 | 252.50 | 255.00 | 255.00 | -2.30% | 6,031 |
| Sep 22, 2026 | 260.00 | 265.00 | 251.20 | 261.00 | 261.00 | 0.38% | 50,260 |
| Sep 21, 2026 | 262.50 | 265.00 | 258.60 | 260.00 | 260.00 | -0.95% | 45,876 |
| Sep 18, 2026 | 260.00 | 265.00 | 255.00 | 262.50 | 262.50 | -0.19% | 114,238 |
| Sep 17, 2026 | 260.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.62% | 50,753 |
| Sep 16, 2026 | 255.00 | 263.00 | 250.00 | 260.00 | 256.28 | 1.96% | 59,975 |
| Sep 15, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 251.35 | -1.16% | 52,760 |
| Sep 14, 2026 | 255.00 | 260.00 | 250.00 | 258.00 | 254.31 | 3.20% | 81,488 |
| Sep 11, 2026 | 255.00 | 260.00 | 250.00 | 250.00 | 246.43 | -0.79% | 14,923 |
| Sep 10, 2026 | 255.00 | 260.00 | 250.00 | 252.00 | 248.40 | -0.40% | 74,224 |
| Sep 9, 2026 | 255.00 | 259.00 | 251.50 | 253.00 | 249.38 | -0.78% | 72,566 |
| Sep 8, 2026 | 245.00 | 268.00 | 245.00 | 255.00 | 251.35 | 6.25% | 382,790 |
| Sep 7, 2026 | 237.50 | 245.00 | 235.00 | 240.00 | 236.57 | - | 10,309 |
| Sep 4, 2026 | 237.50 | 240.00 | 230.00 | 240.00 | 236.57 | 4.35% | 73,628 |
| Sep 3, 2026 | 232.50 | 240.00 | 230.00 | 230.00 | 226.71 | -1.08% | 170,950 |
| Sep 2, 2026 | 242.50 | 250.00 | 230.00 | 232.50 | 229.18 | -3.13% | 31,454 |
| Sep 1, 2026 | 242.50 | 250.00 | 235.00 | 240.00 | 236.57 | -1.03% | 52,358 |
| Aug 28, 2026 | 240.00 | 250.00 | 235.00 | 242.50 | 239.03 | 1.04% | 40,843 |