LON:0SOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.68	22.74	22.48	22.48	22.48	-4.66%	3,705
Mar 26, 2026	23.32	23.64	23.32	23.58	23.58	0.68%	10,959
Mar 25, 2026	23.20	23.44	22.96	23.42	23.42	2.99%	124,162
Mar 24, 2026	22.94	22.98	22.70	22.74	22.74	-0.61%	3,318
Mar 23, 2026	22.72	23.30	22.72	22.88	22.88	-2.05%	44,521
Mar 20, 2026	23.46	23.46	23.32	23.36	23.36	-0.09%	2,478
Mar 19, 2026	24.16	24.16	23.38	23.38	23.38	-2.58%	1,952
Mar 18, 2026	24.62	24.74	23.80	24.00	24.00	-2.32%	4,263
Mar 17, 2026	24.34	24.62	24.20	24.57	24.57	0.41%	6,542
Mar 16, 2026	24.74	24.74	24.34	24.47	24.47	0.78%	15,008
Mar 13, 2026	24.12	24.44	24.12	24.28	24.28	-1.78%	2,657
Mar 12, 2026	24.08	25.00	24.08	24.72	24.72	2.74%	91,773
Mar 11, 2026	23.98	24.38	23.92	24.06	24.06	-1.55%	53,425
Mar 10, 2026	24.72	24.72	24.32	24.44	24.44	2.86%	18,529
Mar 9, 2026	23.67	24.00	23.67	23.76	23.76	-2.22%	5,561
Mar 6, 2026	24.80	24.80	24.30	24.30	24.30	-1.14%	8,234
Mar 5, 2026	24.70	24.86	24.58	24.58	24.58	-0.65%	18,536
Mar 4, 2026	24.03	24.74	24.03	24.74	24.74	4.04%	21,298
Mar 3, 2026	23.92	24.04	23.78	23.78	23.78	-4.42%	4,400
Mar 2, 2026	25.16	25.16	24.88	24.88	24.88	-3.86%	1,534
Feb 27, 2026	26.04	26.10	25.76	25.88	25.88	0.23%	5,870
Feb 26, 2026	25.86	25.94	25.76	25.82	25.82	-0.27%	9,045
Feb 25, 2026	26.00	26.00	25.72	25.89	25.89	-1.49%	3,081
Feb 24, 2026	26.28	26.58	26.22	26.28	26.28	0.31%	17,675
Feb 23, 2026	26.60	26.60	26.20	26.20	26.20	-2.17%	3,359
Feb 20, 2026	26.68	27.00	26.56	26.78	26.78	-0.96%	37,228
Feb 19, 2026	26.88	27.30	26.88	27.04	27.04	0.96%	22,469
Feb 18, 2026	27.18	27.18	26.78	26.78	26.78	-0.47%	30,220
Feb 17, 2026	27.04	27.04	26.64	26.91	26.91	-1.43%	1,080
Feb 16, 2026	26.96	27.30	26.96	27.30	27.30	0.40%	19,546
Feb 13, 2026	27.34	27.74	27.12	27.19	27.19	-0.69%	3,100
Feb 12, 2026	27.53	27.54	27.38	27.38	27.38	-0.80%	5,465
Feb 11, 2026	27.85	27.85	27.51	27.60	27.60	-2.13%	10,226
Feb 10, 2026	28.67	28.68	28.14	28.20	28.20	-1.54%	38,146
Feb 9, 2026	29.24	29.50	28.64	28.64	28.64	-2.32%	9,170
Feb 6, 2026	28.95	29.47	28.62	29.32	29.32	1.10%	16,753
Feb 5, 2026	29.66	29.66	28.70	29.00	29.00	-2.95%	66,173
Feb 3, 2026	29.80	29.88	29.80	29.88	29.88	-1.97%	508
Feb 2, 2026	30.12	30.72	30.12	30.48	30.48	-0.72%	10,272
Jan 30, 2026	30.30	30.70	30.30	30.70	30.70	1.05%	3,184
Jan 29, 2026	30.46	30.48	30.18	30.38	30.38	0.20%	1,313
Jan 28, 2026	30.90	31.16	30.18	30.32	30.32	-0.98%	58,599
Jan 27, 2026	30.00	30.82	30.00	30.62	30.62	-4.49%	67,648
Jan 26, 2026	31.80	32.06	31.70	32.06	32.06	1.58%	18,475
Jan 23, 2026	31.42	31.64	31.40	31.56	31.56	-	8,070
Jan 22, 2026	30.84	31.65	30.84	31.56	31.56	3.88%	10,791
Jan 21, 2026	29.90	30.40	29.90	30.38	30.38	-4.28%	9,149
Jan 20, 2026	31.36	31.74	31.22	31.74	31.74	0.54%	45,298
Jan 19, 2026	31.40	31.57	31.40	31.57	31.57	-3.04%	6,269
Jan 16, 2026	32.68	32.68	32.48	32.56	32.56	0.68%	9,874