Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 31,378 |
| 25 July 2024 | 345.00 | 350.00 | 342.20 | 345.00 | 345.00 | 79,832 |
| 24 July 2024 | 347.50 | 350.00 | 344.00 | 345.00 | 345.00 | 98,432 |
| 23 July 2024 | 345.00 | 350.00 | 341.00 | 350.00 | 350.00 | 39,462 |
| 22 July 2024 | 345.00 | 350.00 | 340.00 | 347.00 | 347.00 | 102,770 |
| 19 July 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 57,682 |
| 18 July 2024 | 345.00 | 349.00 | 340.55 | 345.00 | 345.00 | 53,497 |
| 17 July 2024 | 342.50 | 350.00 | 330.00 | 339.00 | 339.00 | 84,385 |
| 16 July 2024 | 335.00 | 340.00 | 330.00 | 342.50 | 342.50 | 62,554 |
| 15 July 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 27,822 |
| 12 July 2024 | 332.50 | 340.00 | 330.00 | 335.00 | 335.00 | 94,523 |
| 11 July 2024 | 335.00 | 341.00 | 330.00 | 330.00 | 330.00 | 44,998 |
| 10 July 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 64,582 |
| 09 July 2024 | 327.50 | 340.00 | 325.00 | 335.00 | 335.00 | 69,950 |
| 08 July 2024 | 335.00 | 335.00 | 325.00 | 326.00 | 326.00 | 72,107 |
| 05 July 2024 | 335.00 | 337.00 | 330.00 | 330.00 | 330.00 | 49,371 |
| 04 July 2024 | 336.50 | 340.00 | 326.00 | 335.00 | 335.00 | 15,788 |
| 03 July 2024 | 336.50 | 339.00 | 333.00 | 337.00 | 337.00 | 27,685 |
| 02 July 2024 | 336.50 | 340.00 | 333.00 | 336.50 | 336.50 | 88,505 |
| 01 July 2024 | 335.00 | 336.92 | 333.00 | 335.00 | 335.00 | 317,129 |
| 28 June 2024 | 335.00 | 336.92 | 334.20 | 335.00 | 335.00 | 14,390 |
| 27 June 2024 | 336.50 | 339.86 | 333.00 | 335.00 | 335.00 | 161,871 |
| 26 June 2024 | 345.00 | 350.00 | 332.50 | 335.00 | 335.00 | 186,666 |
| 25 June 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 15,937 |
| 24 June 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 82,594 |
| 21 June 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 127,880 |
| 20 June 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 64,886 |
| 19 June 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 28,679 |
| 18 June 2024 | 345.00 | 360.00 | 340.00 | 345.00 | 345.00 | 32,274 |
| 17 June 2024 | 352.50 | 360.00 | 340.00 | 345.00 | 345.00 | 48,380 |
| 14 June 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | 70,877 |
| 13 June 2024 | 352.50 | 360.00 | 345.00 | 350.00 | 350.00 | 19,497 |
| 12 June 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.50 | 14,426 |
| 11 June 2024 | 352.50 | 360.00 | 349.50 | 352.50 | 352.50 | 9,980 |
| 10 June 2024 | 350.00 | 355.00 | 345.00 | 352.50 | 352.50 | 18,684 |
| 07 June 2024 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 69,916 |
| 06 June 2024 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | 30,685 |
| 05 June 2024 | 355.00 | 360.00 | 345.00 | 349.00 | 349.00 | 43,550 |
| 04 June 2024 | 367.50 | 370.00 | 355.00 | 365.00 | 365.00 | 96,212 |
| 03 June 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.50 | 56,450 |
| 31 May 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.50 | 161,007 |
| 30 May 2024 | 362.50 | 374.00 | 360.00 | 367.50 | 367.50 | 126,782 |
| 29 May 2024 | 362.50 | 365.00 | 360.00 | 365.00 | 365.00 | 81,741 |
| 28 May 2024 | 367.50 | 370.00 | 360.00 | 362.50 | 362.50 | 87,154 |
| 24 May 2024 | 360.00 | 375.00 | 355.00 | 365.00 | 365.00 | 43,393 |
| 23 May 2024 | 359.00 | 365.00 | 353.00 | 360.00 | 360.00 | 72,859 |
| 22 May 2024 | 347.50 | 365.00 | 345.00 | 359.00 | 359.00 | 241,593 |
| 21 May 2024 | 357.50 | 375.50 | 346.10 | 347.50 | 347.50 | 167,292 |
| 20 May 2024 | 347.50 | 365.00 | 344.63 | 360.00 | 360.00 | 57,470 |
| 17 May 2024 | 345.00 | 355.00 | 340.00 | 347.00 | 347.00 | 55,126 |
| 16 May 2024 | 330.00 | 350.00 | 325.00 | 345.00 | 345.00 | 353,082 |
| 15 May 2024 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 51,132 |
| 14 May 2024 | 332.50 | 340.00 | 325.00 | 328.00 | 328.00 | 149,258 |
| 13 May 2024 | 327.50 | 340.00 | 323.10 | 332.50 | 332.50 | 221,085 |
| 10 May 2024 | 325.00 | 335.00 | 320.00 | 325.00 | 325.00 | 90,726 |
| 09 May 2024 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 173,438 |
| 08 May 2024 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | 58,752 |
| 07 May 2024 | 327.50 | 335.00 | 320.00 | 325.00 | 325.00 | 69,226 |
| 03 May 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 39,115 |
| 02 May 2024 | 327.50 | 335.00 | 320.00 | 330.00 | 330.00 | 84,013 |
| 01 May 2024 | 325.00 | 335.00 | 320.00 | 325.00 | 325.00 | 21,033 |
| 30 Apr 2024 | 335.00 | 340.00 | 320.00 | 323.00 | 323.00 | 63,503 |
| 29 Apr 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 44,966 |
| 26 Apr 2024 | 335.00 | 335.50 | 331.10 | 332.00 | 332.00 | 535,391 |
| 25 Apr 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 69,624 |
| 24 Apr 2024 | 335.00 | 340.00 | 331.92 | 335.00 | 335.00 | 273,343 |
| 23 Apr 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 62,270 |
| 22 Apr 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 64,020 |
| 19 Apr 2024 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | 66,540 |
| 18 Apr 2024 | 335.00 | 340.00 | 330.00 | 333.00 | 333.00 | 57,396 |
| 17 Apr 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 150,864 |
| 16 Apr 2024 | 340.00 | 341.50 | 330.00 | 333.00 | 333.00 | 36,685 |
| 15 Apr 2024 | 345.00 | 350.00 | 335.00 | 339.00 | 339.00 | 60,708 |
| 12 Apr 2024 | 362.50 | 370.00 | 340.00 | 349.00 | 349.00 | 118,458 |
| 11 Apr 2024 | 372.50 | 380.00 | 360.00 | 362.00 | 362.00 | 146,687 |
| 11 Apr 2024 | 20.59 Dividend | |||||
| 10 Apr 2024 | 375.00 | 380.00 | 372.00 | 376.00 | 355.41 | 134,068 |
| 09 Apr 2024 | 375.00 | 378.00 | 370.00 | 378.00 | 357.30 | 149,649 |
| 08 Apr 2024 | 362.50 | 377.00 | 355.00 | 370.00 | 349.74 | 84,812 |
| 05 Apr 2024 | 357.50 | 370.00 | 355.00 | 357.50 | 337.92 | 95,521 |
| 04 Apr 2024 | 352.50 | 360.00 | 352.52 | 360.00 | 340.29 | 73,948 |
| 03 Apr 2024 | 345.00 | 360.00 | 340.00 | 350.00 | 330.83 | 133,094 |
| 02 Apr 2024 | 340.00 | 350.00 | 335.00 | 345.00 | 326.11 | 78,527 |
| 28 Mar 2024 | 335.00 | 345.00 | 335.00 | 335.00 | 316.66 | 41,974 |
| 27 Mar 2024 | 332.50 | 340.00 | 326.00 | 335.00 | 316.66 | 47,307 |
| 26 Mar 2024 | 322.50 | 335.00 | 315.00 | 332.00 | 313.82 | 126,967 |
| 25 Mar 2024 | 315.00 | 330.00 | 310.00 | 320.00 | 302.48 | 45,547 |
| 22 Mar 2024 | 305.00 | 320.00 | 300.00 | 315.00 | 297.75 | 82,604 |
| 21 Mar 2024 | 300.00 | 310.00 | 290.00 | 303.00 | 286.41 | 350,421 |
| 20 Mar 2024 | 290.00 | 300.00 | 280.00 | 295.00 | 278.85 | 704,920 |
| 19 Mar 2024 | 297.50 | 300.00 | 286.00 | 290.00 | 274.12 | 311,890 |
| 18 Mar 2024 | 315.00 | 315.00 | 300.00 | 300.00 | 283.57 | 88,725 |
| 15 Mar 2024 | 317.50 | 320.00 | 308.00 | 308.00 | 291.13 | 124,060 |
| 14 Mar 2024 | 320.00 | 325.00 | 315.00 | 318.00 | 300.59 | 184,126 |
| 13 Mar 2024 | 320.00 | 325.00 | 315.75 | 320.00 | 302.48 | 271,334 |
| 12 Mar 2024 | 322.50 | 330.00 | 310.00 | 330.00 | 311.93 | 98,380 |
| 11 Mar 2024 | 330.00 | 335.00 | 310.00 | 320.00 | 302.48 | 614,856 |
| 08 Mar 2024 | 330.00 | 335.00 | 325.00 | 325.00 | 307.20 | 480,836 |
| 07 Mar 2024 | 332.50 | 340.00 | 325.00 | 330.00 | 311.93 | 805,479 |
| 06 Mar 2024 | 332.50 | 339.00 | 326.00 | 330.00 | 311.93 | 342,455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.