Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
-5.00 (-2.17%)
Jul 27, 2026, 3:08 PM GMT
Somero Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 235.00 | 230.00 | 226.00 | 225.00 | 225.00 | -2.17% | 60,158 |
| Jul 24, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 2.22% | 52,037 |
| Jul 23, 2026 | 210.00 | 240.00 | 208.00 | 225.00 | 225.00 | 7.66% | 603,530 |
| Jul 22, 2026 | 211.50 | 213.00 | 205.00 | 209.00 | 209.00 | -0.95% | 48,284 |
| Jul 21, 2026 | 211.50 | 215.00 | 210.50 | 211.00 | 211.00 | 0.48% | 238,870 |
| Jul 20, 2026 | 213.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 86,871 |
| Jul 17, 2026 | 210.00 | 215.00 | 203.00 | 208.00 | 208.00 | -0.95% | 102,399 |
| Jul 16, 2026 | 202.50 | 222.75 | 196.00 | 210.00 | 210.00 | 13.51% | 600,559 |
| Jul 15, 2026 | 182.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 41,200 |
| Jul 14, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 1.37% | 28,523 |
| Jul 13, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 39,811 |
| Jul 10, 2026 | 182.50 | 185.00 | 180.00 | 185.00 | 185.00 | 2.78% | 480,505 |
| Jul 9, 2026 | 182.50 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 22,531 |
| Jul 8, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.82% | 35,769 |
| Jul 7, 2026 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | -1.35% | 117,522 |
| Jul 6, 2026 | 187.50 | 190.00 | 185.00 | 185.00 | 185.00 | -1.33% | 13,681 |
| Jul 3, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 0.27% | 26,772 |
| Jul 2, 2026 | 187.50 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 19,009 |
| Jul 1, 2026 | 188.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 59,166 |
| Jun 30, 2026 | 190.00 | 195.00 | 185.50 | 190.00 | 190.00 | - | 47,098 |
| Jun 29, 2026 | 190.00 | 199.50 | 185.50 | 190.00 | 190.00 | -4.52% | 61,193 |
| Jun 26, 2026 | 192.00 | 199.00 | 185.00 | 199.00 | 199.00 | 4.74% | 129,161 |
| Jun 25, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 2,553,852 |
| Jun 24, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 88,003 |
| Jun 23, 2026 | 192.50 | 195.00 | 190.00 | 192.00 | 192.00 | -1.54% | 63,479 |
| Jun 22, 2026 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 1.04% | 26,681 |
| Jun 19, 2026 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | -1.03% | 43,193 |
| Jun 18, 2026 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | - | 36,693 |
| Jun 17, 2026 | 192.50 | 195.00 | 192.50 | 195.00 | 195.00 | - | 74,578 |
| Jun 16, 2026 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | - | 152,285 |
| Jun 15, 2026 | 190.00 | 195.00 | 189.00 | 195.00 | 195.00 | -0.51% | 140,518 |
| Jun 12, 2026 | 190.00 | 196.00 | 185.00 | 196.00 | 196.00 | 1.55% | 90,696 |
| Jun 11, 2026 | 190.00 | 196.48 | 188.55 | 193.00 | 193.00 | 1.58% | 54,267 |
| Jun 10, 2026 | 185.60 | 190.00 | 189.00 | 190.00 | 190.00 | - | 58,430 |
| Jun 9, 2026 | 190.00 | 191.75 | 185.00 | 190.00 | 190.00 | - | 43,551 |
| Jun 8, 2026 | 195.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1.06% | 46,474 |
| Jun 5, 2026 | 192.50 | 195.00 | 185.00 | 188.00 | 188.00 | 1.62% | 466,493 |
| Jun 4, 2026 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | - | 48,881 |
| Jun 3, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -0.54% | 106,652 |
| Jun 2, 2026 | 182.50 | 186.00 | 185.00 | 186.00 | 186.00 | -2.11% | 64,450 |
| Jun 1, 2026 | 185.00 | 190.50 | 180.00 | 190.00 | 190.00 | 2.70% | 98,239 |
| May 29, 2026 | 182.50 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 21,813 |
| May 28, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 20,147 |
| 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 |