Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
-1.00 (-0.41%)
Aug 21, 2026, 4:36 PM GMT
Somero Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 238.90 | 242.00 | 242.00 | 242.00 | 242.00 | -0.41% | 30,755 |
| Aug 20, 2026 | 244.50 | 244.00 | 243.00 | 243.00 | 243.00 | 0.21% | 33,480 |
| Aug 19, 2026 | 240.11 | 245.00 | 245.00 | 242.50 | 242.50 | - | 24,719 |
| Aug 18, 2026 | 235.00 | 245.00 | 234.98 | 242.50 | 242.50 | 3.19% | 62,418 |
| Aug 17, 2026 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.17% | 90,050 |
| Aug 14, 2026 | 237.40 | 230.00 | 230.00 | 230.00 | 230.00 | -2.13% | 34,858 |
| Aug 13, 2026 | 247.00 | 240.00 | 237.00 | 235.00 | 235.00 | -4.08% | 47,507 |
| Aug 12, 2026 | 236.00 | 247.00 | 232.00 | 245.00 | 245.00 | 2.08% | 40,534 |
| Aug 11, 2026 | 232.50 | 240.00 | 232.00 | 240.00 | 240.00 | 3.23% | 37,568 |
| Aug 10, 2026 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | - | 26,567 |
| Aug 7, 2026 | 231.00 | 239.00 | 230.00 | 232.50 | 232.50 | -0.21% | 35,195 |
| Aug 6, 2026 | 226.62 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 103,496 |
| Aug 5, 2026 | 230.00 | 232.49 | 225.11 | 230.00 | 230.00 | - | 90,472 |
| Aug 4, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | -2.13% | 70,252 |
| Aug 3, 2026 | 228.56 | 235.00 | 232.00 | 235.00 | 235.00 | 2.17% | 24,734 |
| Jul 31, 2026 | 225.00 | 235.00 | 223.56 | 230.00 | 230.00 | 2.22% | 38,930 |
| Jul 30, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -3.02% | 18,078 |
| Jul 29, 2026 | 225.00 | 232.00 | 220.00 | 232.00 | 232.00 | 3.11% | 64,360 |
| Jul 28, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 43,887 |
| 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 |