LON:0SOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.86	18.94	18.69	18.89	18.89	-0.37%	26,214
Sep 1, 2026	18.77	19.40	18.77	18.96	18.96	0.18%	15,914
Aug 31, 2026	19.09	19.09	18.88	18.92	18.92	-0.89%	4,156
Aug 28, 2026	19.09	19.09	19.09	19.09	19.09	0.90%	2
Aug 27, 2026	19.00	19.00	18.88	18.92	18.92	-2.97%	7,128
Aug 26, 2026	19.58	19.58	19.50	19.50	19.50	0.57%	735
Aug 25, 2026	19.36	19.55	19.36	19.39	19.39	0.28%	9,545
Aug 24, 2026	19.52	19.52	19.34	19.34	19.34	-1.07%	3,546
Aug 21, 2026	19.59	19.64	19.33	19.55	19.55	0.59%	5,002
Aug 20, 2026	19.48	19.68	19.36	19.43	19.43	-0.92%	91,535
Aug 19, 2026	19.76	19.78	19.61	19.61	19.61	0.62%	2,003
Aug 18, 2026	19.66	19.66	19.40	19.49	19.49	0.57%	3,948
Aug 17, 2026	19.65	19.65	19.38	19.38	19.38	-3.49%	42,454
Aug 14, 2026	19.89	20.36	19.89	20.08	20.08	-1.86%	22,734
Aug 13, 2026	20.36	20.50	20.16	20.46	20.46	-1.06%	13,286
Aug 12, 2026	20.70	20.70	20.68	20.68	20.68	0.58%	654
Aug 11, 2026	20.58	20.64	20.56	20.56	20.56	0.19%	3,339
Aug 10, 2026	20.42	20.52	20.42	20.52	20.52	-1.16%	488
Aug 7, 2026	20.82	20.86	20.60	20.76	20.76	-2.08%	13,668
Aug 6, 2026	20.68	21.23	20.66	21.20	21.20	4.74%	7,067
Aug 5, 2026	20.06	20.30	19.86	20.24	20.24	4.92%	46,648
Jul 31, 2026	19.23	19.31	19.12	19.29	19.29	-	19,677
Jul 30, 2026	19.21	19.33	19.21	19.29	19.29	0.57%	1,900
Jul 29, 2026	19.03	19.25	19.02	19.18	19.18	-0.16%	20,904
Jul 28, 2026	19.21	19.27	19.21	19.21	19.21	2.40%	8,475
Jul 24, 2026	18.57	18.76	18.48	18.76	18.76	1.54%	9,707
Jul 23, 2026	18.78	18.78	18.48	18.48	18.48	-1.41%	5,644
Jul 22, 2026	19.37	19.37	18.74	18.74	18.74	-4.44%	83,719
Jul 21, 2026	19.36	19.80	19.36	19.61	19.61	-0.96%	4,776
Jul 20, 2026	19.37	20.20	19.31	19.80	19.80	1.98%	69,660
Jul 17, 2026	19.21	19.68	18.30	19.42	19.42	-15.07%	167,427
Jul 16, 2026	22.65	22.86	22.64	22.86	22.86	1.60%	1,490
Jul 15, 2026	22.08	22.50	21.90	22.50	22.50	1.53%	1,926
Jul 14, 2026	22.10	22.22	21.92	22.16	22.16	-1.16%	35,908
Jul 13, 2026	22.27	22.42	22.27	22.42	22.42	-	362
Jul 10, 2026	22.11	22.42	22.11	22.42	22.42	2.05%	10,906
Jul 9, 2026	21.80	21.97	21.80	21.97	21.97	0.69%	225
Jul 8, 2026	22.30	22.32	21.82	21.82	21.82	-5.38%	9,308
Jul 7, 2026	23.06	23.06	23.06	23.06	23.06	0.44%	500
Jul 6, 2026	23.18	23.18	22.94	22.96	22.96	0.09%	1,807
Jul 3, 2026	23.00	23.00	22.72	22.94	22.94	0.09%	80,182
Jul 2, 2026	22.52	22.92	22.52	22.92	22.92	5.72%	13,477
Jul 1, 2026	21.60	21.68	21.60	21.68	21.68	-0.18%	1,312
Jun 30, 2026	21.30	22.24	21.30	21.72	21.72	2.50%	89,110
Jun 29, 2026	20.74	21.42	20.74	21.19	21.19	2.37%	16,648
Jun 26, 2026	20.88	20.88	20.58	20.70	20.70	-1.15%	16,660
Jun 25, 2026	20.70	21.00	20.70	20.94	20.94	2.65%	49,625
Jun 24, 2026	20.04	20.40	20.04	20.40	20.40	1.59%	28,933
Jun 23, 2026	19.64	20.26	19.64	20.08	20.08	0.10%	12,248
Jun 22, 2026	20.06	20.06	20.06	20.06	20.06	-0.79%	14,614