Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
+1.00 (0.38%)
Oct 9, 2026, 4:35 PM GMT
Somero Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 263.22 | 269.00 | 260.00 | 264.00 | 264.00 | 0.38% | 33,712 |
| Oct 8, 2026 | 260.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 38,430 |
| 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 | 255.00 | 270.00 | 254.00 | 267.50 | 267.50 | 3.88% | 58,785 |
| Oct 1, 2026 | 260.00 | 260.00 | 255.00 | 257.50 | 257.50 | 0.59% | 14,159 |
| Sep 30, 2026 | 250.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | 11,981 |
| Sep 29, 2026 | 250.00 | 250.00 | 250.00 | 255.00 | 255.00 | 2.00% | 9,548 |
| Sep 28, 2026 | 250.00 | 250.00 | 250.00 | 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 | 259.00 | 259.00 | 259.00 | 252.50 | 252.50 | -0.98% | 38,356 |
| Sep 23, 2026 | 259.99 | 264.55 | 252.50 | 255.00 | 255.00 | -2.30% | 6,031 |
| Sep 22, 2026 | 260.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | 50,260 |
| Sep 21, 2026 | 262.50 | 265.00 | 258.56 | 260.00 | 260.00 | -0.95% | 45,876 |
| Sep 18, 2026 | 255.00 | 265.00 | 255.00 | 262.50 | 262.50 | -0.19% | 114,238 |
| Sep 17, 2026 | 256.20 | 263.00 | 255.00 | 263.00 | 263.00 | 2.62% | 50,753 |
| Sep 16, 2026 | 260.00 | 260.00 | 255.00 | 260.00 | 256.28 | 1.96% | 44,974 |
| 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 | -3.12% | 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 |
| Aug 27, 2026 | 240.00 | 245.00 | 236.66 | 240.00 | 236.57 | - | 25,327 |
| Aug 26, 2026 | 240.00 | 243.75 | 235.00 | 240.00 | 236.57 | - | 30,809 |
| Aug 25, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 236.57 | - | 28,224 |
| Aug 24, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 236.57 | -0.83% | 21,046 |
| Aug 21, 2026 | 242.50 | 250.00 | 235.00 | 242.00 | 238.54 | -0.41% | 30,754 |
| Aug 20, 2026 | 242.50 | 250.00 | 235.00 | 243.00 | 239.53 | 0.21% | 33,480 |
| Aug 19, 2026 | 242.50 | 245.00 | 237.25 | 242.50 | 239.03 | - | 24,719 |
| Aug 18, 2026 | 235.00 | 245.00 | 234.98 | 242.50 | 239.03 | 3.19% | 62,418 |
| Aug 17, 2026 | 235.00 | 240.00 | 225.00 | 235.00 | 231.64 | 2.17% | 140,051 |
| Aug 14, 2026 | 235.00 | 237.40 | 230.00 | 230.00 | 226.71 | -2.13% | 34,858 |
| Aug 13, 2026 | 245.00 | 249.00 | 230.00 | 235.00 | 231.64 | -4.08% | 47,507 |
| Aug 12, 2026 | 236.00 | 247.00 | 232.00 | 245.00 | 241.50 | 2.08% | 40,534 |
| Aug 11, 2026 | 232.50 | 240.00 | 232.00 | 240.00 | 236.57 | 3.23% | 37,568 |
| Aug 10, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 229.18 | - | 26,567 |
| Aug 7, 2026 | 231.00 | 239.00 | 230.00 | 232.50 | 229.18 | -0.21% | 35,195 |
| Aug 6, 2026 | 230.00 | 239.00 | 225.00 | 233.00 | 229.67 | 1.30% | 103,495 |
| Aug 5, 2026 | 230.00 | 232.49 | 225.11 | 230.00 | 226.71 | - | 90,472 |
| Aug 4, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 226.71 | -2.13% | 70,252 |
| Aug 3, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 231.64 | 2.17% | 24,734 |
| Jul 31, 2026 | 225.00 | 235.00 | 223.56 | 230.00 | 226.71 | 2.22% | 38,930 |