Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 386.50 | 400.00 | 370.00 | 390.00 | 390.00 | 91,899 |
| 26 May 2022 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | 222,115 |
| 25 May 2022 | 390.00 | 400.00 | 372.55 | 390.00 | 390.00 | 318,967 |
| 24 May 2022 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | 58,556 |
| 23 May 2022 | 410.00 | 420.00 | 390.00 | 400.00 | 400.00 | 71,861 |
| 20 May 2022 | 390.00 | 412.25 | 390.00 | 410.00 | 410.00 | 43,613 |
| 19 May 2022 | 390.00 | 400.00 | 370.00 | 385.00 | 385.00 | 213,959 |
| 18 May 2022 | 380.00 | 395.00 | 375.00 | 390.00 | 390.00 | 249,118 |
| 17 May 2022 | 365.00 | 382.44 | 367.00 | 380.00 | 380.00 | 200,624 |
| 16 May 2022 | 370.00 | 380.00 | 350.00 | 365.00 | 365.00 | 43,884 |
| 13 May 2022 | 360.00 | 380.00 | 362.00 | 370.00 | 370.00 | 128,530 |
| 12 May 2022 | 370.00 | 374.00 | 350.00 | 360.00 | 360.00 | 254,877 |
| 11 May 2022 | 380.00 | 390.00 | 370.00 | 370.00 | 370.00 | 96,448 |
| 10 May 2022 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 62,941 |
| 09 May 2022 | 405.00 | 410.00 | 370.00 | 380.00 | 380.00 | 217,049 |
| 06 May 2022 | 420.00 | 431.00 | 390.40 | 400.00 | 400.00 | 124,634 |
| 05 May 2022 | 420.00 | 440.00 | 410.00 | 420.00 | 420.00 | 40,278 |
| 04 May 2022 | 430.00 | 440.00 | 408.80 | 420.00 | 420.00 | 87,633 |
| 03 May 2022 | 435.00 | 440.00 | 420.00 | 430.00 | 430.00 | 64,030 |
| 29 Apr 2022 | 440.00 | 450.00 | 420.55 | 435.00 | 435.00 | 48,500 |
| 28 Apr 2022 | 440.00 | 450.00 | 435.15 | 440.00 | 440.00 | 31,911 |
| 27 Apr 2022 | 425.00 | 448.00 | 422.67 | 440.00 | 440.00 | 39,865 |
| 26 Apr 2022 | 415.00 | 439.00 | 413.44 | 425.00 | 425.00 | 148,905 |
| 25 Apr 2022 | 425.00 | 430.00 | 400.00 | 415.00 | 415.00 | 232,673 |
| 22 Apr 2022 | 435.00 | 440.00 | 417.55 | 425.00 | 425.00 | 122,253 |
| 21 Apr 2022 | 445.00 | 450.00 | 430.43 | 440.00 | 440.00 | 86,540 |
| 20 Apr 2022 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 139,741 |
| 19 Apr 2022 | 445.00 | 458.00 | 430.00 | 445.00 | 445.00 | 162,857 |
| 14 Apr 2022 | 445.00 | 460.00 | 436.67 | 445.00 | 445.00 | 45,000 |
| 13 Apr 2022 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 82,659 |
| 12 Apr 2022 | 450.00 | 451.00 | 430.00 | 450.00 | 450.00 | 88,195 |
| 11 Apr 2022 | 457.50 | 460.00 | 441.00 | 450.00 | 450.00 | 123,509 |
| 08 Apr 2022 | 457.50 | 470.00 | 455.00 | 460.00 | 460.00 | 64,285 |
| 07 Apr 2022 | 470.00 | 490.00 | 442.00 | 457.50 | 457.50 | 114,389 |
| 07 Apr 2022 | 19.7 Dividend | |||||
| 06 Apr 2022 | 485.00 | 500.00 | 470.00 | 480.00 | 460.30 | 100,848 |
| 05 Apr 2022 | 485.00 | 498.00 | 476.50 | 480.00 | 460.30 | 96,649 |
| 04 Apr 2022 | 490.00 | 500.00 | 470.00 | 485.00 | 465.09 | 78,116 |
| 01 Apr 2022 | 490.00 | 495.00 | 480.00 | 490.00 | 469.89 | 58,770 |
| 31 Mar 2022 | 490.00 | 510.00 | 480.00 | 490.00 | 469.89 | 345,704 |
| 30 Mar 2022 | 495.00 | 500.00 | 470.00 | 490.00 | 469.89 | 323,368 |
| 29 Mar 2022 | 495.00 | 510.00 | 480.00 | 506.00 | 485.23 | 74,626 |
| 28 Mar 2022 | 500.00 | 502.00 | 481.00 | 494.00 | 473.73 | 79,207 |
| 25 Mar 2022 | 520.00 | 520.00 | 490.00 | 500.00 | 479.48 | 61,156 |
| 24 Mar 2022 | 535.00 | 540.00 | 510.00 | 512.00 | 490.99 | 35,390 |
| 23 Mar 2022 | 535.00 | 537.24 | 522.00 | 534.00 | 512.08 | 31,924 |
| 22 Mar 2022 | 525.00 | 540.00 | 520.00 | 535.00 | 513.04 | 65,192 |
| 21 Mar 2022 | 530.00 | 540.00 | 510.00 | 540.00 | 517.84 | 37,139 |
| 18 Mar 2022 | 520.00 | 550.00 | 510.00 | 530.00 | 508.25 | 108,532 |
| 17 Mar 2022 | 485.00 | 529.00 | 470.00 | 524.00 | 502.49 | 409,780 |
| 16 Mar 2022 | 475.00 | 495.51 | 473.65 | 485.00 | 465.09 | 51,145 |
| 15 Mar 2022 | 490.00 | 490.00 | 465.00 | 485.00 | 465.09 | 144,589 |
| 14 Mar 2022 | 490.00 | 500.00 | 485.00 | 490.00 | 469.89 | 75,582 |
| 11 Mar 2022 | 485.00 | 492.00 | 481.00 | 490.00 | 469.89 | 136,822 |
| 10 Mar 2022 | 475.00 | 500.00 | 476.50 | 485.00 | 465.09 | 150,048 |
| 09 Mar 2022 | 470.00 | 480.00 | 450.00 | 480.00 | 460.30 | 1,481,169 |
| 08 Mar 2022 | 415.00 | 450.00 | 410.00 | 450.00 | 431.53 | 479,026 |
| 07 Mar 2022 | 440.00 | 440.00 | 400.00 | 415.00 | 397.97 | 254,646 |
| 04 Mar 2022 | 465.00 | 470.00 | 410.00 | 433.00 | 415.23 | 276,062 |
| 03 Mar 2022 | 470.00 | 474.00 | 460.00 | 460.00 | 441.12 | 76,169 |
| 02 Mar 2022 | 470.00 | 480.00 | 460.00 | 470.00 | 450.71 | 56,610 |
| 01 Mar 2022 | 470.00 | 478.80 | 460.00 | 470.00 | 450.71 | 97,141 |
| 28 Feb 2022 | 485.00 | 500.00 | 464.00 | 468.00 | 448.79 | 138,625 |
| 25 Feb 2022 | 490.00 | 499.00 | 470.00 | 490.00 | 469.89 | 85,772 |
| 24 Feb 2022 | 495.00 | 510.00 | 480.00 | 480.00 | 460.30 | 101,669 |
| 23 Feb 2022 | 500.00 | 505.57 | 492.47 | 504.00 | 483.32 | 199,166 |
| 22 Feb 2022 | 500.00 | 503.90 | 480.40 | 495.00 | 474.68 | 127,704 |
| 21 Feb 2022 | 500.00 | 500.00 | 490.10 | 500.00 | 479.48 | 57,284 |
| 18 Feb 2022 | 500.00 | 510.00 | 489.00 | 504.00 | 483.32 | 44,526 |
| 17 Feb 2022 | 505.00 | 510.00 | 490.00 | 490.00 | 469.89 | 45,254 |
| 16 Feb 2022 | 490.00 | 510.00 | 494.00 | 505.00 | 484.27 | 113,860 |
| 15 Feb 2022 | 490.00 | 500.00 | 481.00 | 490.00 | 469.89 | 112,504 |
| 14 Feb 2022 | 505.00 | 510.00 | 480.00 | 488.00 | 467.97 | 63,584 |
| 11 Feb 2022 | 505.00 | 511.44 | 490.00 | 500.00 | 479.48 | 53,851 |
| 10 Feb 2022 | 520.00 | 530.00 | 490.00 | 505.00 | 484.27 | 208,695 |
| 09 Feb 2022 | 520.00 | 525.00 | 510.00 | 516.00 | 494.82 | 50,229 |
| 08 Feb 2022 | 520.00 | 520.00 | 510.55 | 514.00 | 492.90 | 38,428 |
| 07 Feb 2022 | 520.00 | 517.24 | 511.44 | 514.00 | 492.90 | 43,287 |
| 04 Feb 2022 | 515.00 | 530.00 | 512.50 | 520.00 | 498.66 | 48,788 |
| 03 Feb 2022 | 540.00 | 540.40 | 512.00 | 518.00 | 496.74 | 105,104 |
| 02 Feb 2022 | 540.00 | 550.00 | 537.20 | 540.00 | 517.84 | 53,523 |
| 01 Feb 2022 | 540.00 | 550.00 | 535.00 | 540.00 | 517.84 | 42,520 |
| 31 Jan 2022 | 540.00 | 550.00 | 530.00 | 540.00 | 517.84 | 27,137 |
| 28 Jan 2022 | 555.00 | 562.00 | 531.67 | 540.00 | 517.84 | 54,799 |
| 27 Jan 2022 | 555.00 | 570.00 | 540.00 | 550.00 | 527.43 | 77,435 |
| 26 Jan 2022 | 560.00 | 570.00 | 546.00 | 560.00 | 537.02 | 1,770,396 |
| 25 Jan 2022 | 525.00 | 550.00 | 519.15 | 535.00 | 513.04 | 106,842 |
| 24 Jan 2022 | 545.00 | 560.00 | 505.00 | 510.00 | 489.07 | 220,054 |
| 21 Jan 2022 | 580.00 | 584.00 | 530.00 | 550.00 | 527.43 | 126,332 |
| 20 Jan 2022 | 580.00 | 590.00 | 572.00 | 580.00 | 556.20 | 68,295 |
| 19 Jan 2022 | 585.00 | 590.00 | 570.00 | 590.00 | 565.79 | 43,911 |
| 18 Jan 2022 | 585.00 | 589.80 | 580.00 | 585.00 | 560.99 | 24,544 |
| 17 Jan 2022 | 585.00 | 600.00 | 570.00 | 585.00 | 560.99 | 55,318 |
| 14 Jan 2022 | 590.00 | 600.00 | 570.00 | 585.00 | 560.99 | 33,502 |
| 13 Jan 2022 | 585.00 | 600.00 | 580.00 | 590.00 | 565.79 | 250,753 |
| 12 Jan 2022 | 570.00 | 589.00 | 558.91 | 580.00 | 556.20 | 154,729 |
| 11 Jan 2022 | 570.00 | 576.90 | 560.00 | 570.00 | 546.61 | 85,312 |
| 10 Jan 2022 | 590.00 | 598.00 | 561.00 | 570.00 | 546.61 | 165,084 |
| 07 Jan 2022 | 590.00 | 610.00 | 579.42 | 590.00 | 565.79 | 139,072 |
| 06 Jan 2022 | 580.00 | 609.95 | 571.00 | 598.00 | 573.46 | 138,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
