LON:0SOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	20.72	20.72	20.02	20.22	20.22	-4.62%	25,645
Jun 17, 2026	22.66	22.66	20.88	21.20	21.20	-8.54%	52,188
Jun 16, 2026	23.68	23.68	23.18	23.18	23.18	-4.14%	81,210
Jun 15, 2026	24.36	24.44	24.18	24.18	24.18	-0.08%	4,137
Jun 12, 2026	25.00	25.22	24.20	24.20	24.20	-0.66%	6,654
Jun 11, 2026	24.12	24.58	24.12	24.36	24.36	0.83%	6,849
Jun 10, 2026	24.60	24.60	24.16	24.16	24.16	-1.15%	78,998
Jun 9, 2026	24.52	24.52	24.40	24.44	24.44	-0.12%	81,108
Jun 8, 2026	24.51	24.51	24.47	24.47	24.47	-3.36%	1,690
Jun 5, 2026	25.62	25.74	25.32	25.32	25.32	-1.02%	82,869
Jun 4, 2026	25.58	25.58	25.58	25.58	25.58	2.57%	308
Jun 3, 2026	25.26	25.26	24.82	24.94	24.94	-1.81%	101,614
Jun 2, 2026	25.42	25.75	25.10	25.40	25.40	1.07%	7,456
Jun 1, 2026	25.50	25.58	25.13	25.13	25.13	-2.22%	53,803
May 29, 2026	25.42	25.70	25.42	25.70	25.70	0.78%	3,140
May 28, 2026	25.34	25.50	25.02	25.50	25.50	-0.20%	3,921