Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
0.00 (0.00%)
May 28, 2026, 5:05 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 185.00 | 185.00 | 175.00 | 184.80 | - | 2.67% | 12,007 |
| May 27, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 659,379 |
| May 26, 2026 | 180.00 | 185.00 | 178.57 | 180.00 | 180.00 | - | 76,201 |
| May 22, 2026 | 180.25 | 185.00 | 184.00 | 180.00 | 180.00 | -2.17% | 27,150 |
| May 21, 2026 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 48,108 |
| May 20, 2026 | 186.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 42,265 |
| May 19, 2026 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | - | 132,230 |
| May 18, 2026 | 186.80 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | 99,365 |
| May 15, 2026 | 185.00 | 190.00 | 180.00 | 188.00 | 188.00 | 1.62% | 270,976 |
| May 14, 2026 | 185.00 | 189.75 | 180.00 | 185.00 | 185.00 | - | 39,334 |
| May 13, 2026 | 183.50 | 190.00 | 182.50 | 185.00 | 185.00 | 1.65% | 650,011 |
| May 12, 2026 | 180.00 | 185.00 | 175.26 | 182.00 | 182.00 | - | 51,232 |
| May 11, 2026 | 180.00 | 185.00 | 175.00 | 182.00 | 182.00 | 1.11% | 36,720 |
| May 8, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 20,957 |
| May 7, 2026 | 181.00 | 185.00 | 175.00 | 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 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 0.56% | 45,777 |
| 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 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | -0.27% | 96,162 |
| 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 | 190.00 | 195.00 | 185.00 | 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 | 3.13% | 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 |