UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.23+0.38(+0.52%)
Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
460.000.00 (0.00%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jun 2021 | 463.00 | 463.00 | 451.50 | 460.00 | 460.00 | 201,882 |
| 22 Jun 2021 | 460.00 | 467.00 | 456.11 | 460.00 | 460.00 | 16,543 |
| 21 Jun 2021 | 460.00 | 468.00 | 455.50 | 460.00 | 460.00 | 17,338 |
| 18 Jun 2021 | 467.50 | 470.00 | 450.50 | 460.00 | 460.00 | 41,742 |
| 17 Jun 2021 | 472.50 | 480.00 | 448.00 | 480.00 | 480.00 | 14,863 |
| 16 Jun 2021 | 472.50 | 488.00 | 460.00 | 472.50 | 472.50 | 18,909 |
| 15 Jun 2021 | 472.50 | 485.00 | 460.00 | 472.50 | 472.50 | 82,286 |
| 14 Jun 2021 | 460.00 | 480.00 | 460.00 | 476.00 | 476.00 | 82,037 |
| 11 Jun 2021 | 460.00 | 470.00 | 457.00 | 463.00 | 463.00 | 18,769 |
| 10 Jun 2021 | 460.00 | 465.00 | 455.55 | 460.00 | 460.00 | 13,459 |
| 09 Jun 2021 | 460.00 | 467.00 | 454.00 | 460.00 | 460.00 | 65,469 |
| 08 Jun 2021 | 460.00 | 465.00 | 453.55 | 460.00 | 460.00 | 22,023 |
| 07 Jun 2021 | 457.50 | 470.00 | 450.25 | 460.00 | 460.00 | 59,272 |
| 04 Jun 2021 | 457.50 | 460.55 | 446.00 | 457.50 | 457.50 | 45,610 |
| 03 Jun 2021 | 457.50 | 464.00 | 450.50 | 464.00 | 464.00 | 28,140 |
| 02 Jun 2021 | 457.50 | 465.00 | 455.00 | 457.50 | 457.50 | 33,809 |
| 01 Jun 2021 | 457.50 | 465.00 | 435.00 | 457.50 | 457.50 | 78,143 |
| 28 May 2021 | 460.00 | 470.00 | 447.50 | 457.50 | 457.50 | 139,468 |
| 27 May 2021 | 460.00 | 463.94 | 450.00 | 450.00 | 450.00 | 36,703 |
| 26 May 2021 | 460.00 | 468.00 | 451.00 | 458.00 | 458.00 | 119,732 |
| 25 May 2021 | 460.00 | 469.44 | 458.00 | 460.00 | 460.00 | 75,619 |
| 24 May 2021 | 457.50 | 470.00 | 450.00 | 460.00 | 460.00 | 40,779 |
| 21 May 2021 | 457.50 | 470.00 | 456.25 | 457.50 | 457.50 | 41,554 |
| 20 May 2021 | 452.50 | 460.00 | 447.55 | 452.50 | 452.50 | 26,038 |
| 19 May 2021 | 460.00 | 470.00 | 445.00 | 470.00 | 470.00 | 79,497 |
| 18 May 2021 | 460.00 | 470.00 | 453.00 | 460.00 | 460.00 | 41,060 |
| 17 May 2021 | 460.00 | 466.90 | 450.00 | 460.00 | 460.00 | 159,048 |
| 14 May 2021 | 460.00 | 470.00 | 450.00 | 460.00 | 460.00 | 46,390 |
| 13 May 2021 | 460.00 | 466.50 | 450.00 | 460.00 | 460.00 | 43,076 |
| 12 May 2021 | 457.50 | 470.00 | 450.00 | 460.00 | 460.00 | 111,741 |
| 11 May 2021 | 467.50 | 470.70 | 450.00 | 457.50 | 457.50 | 50,164 |
| 10 May 2021 | 467.50 | 475.00 | 460.00 | 460.00 | 460.00 | 65,251 |
| 07 May 2021 | 470.00 | 488.00 | 464.00 | 470.00 | 470.00 | 118,207 |
| 06 May 2021 | 467.50 | 490.00 | 450.00 | 465.00 | 465.00 | 357,582 |
| 05 May 2021 | 440.00 | 450.00 | 412.00 | 422.00 | 422.00 | 77,566 |
| 04 May 2021 | 440.00 | 450.00 | 430.00 | 450.00 | 450.00 | 57,103 |
| 30 Apr 2021 | 430.00 | 450.00 | 420.00 | 450.00 | 450.00 | 20,632 |
| 29 Apr 2021 | 417.50 | 440.00 | 411.50 | 440.00 | 440.00 | 49,327 |
| 28 Apr 2021 | 430.00 | 429.00 | 410.49 | 416.00 | 416.00 | 68,430 |
| 27 Apr 2021 | 430.00 | 433.00 | 418.00 | 430.00 | 430.00 | 8,920 |
| 26 Apr 2021 | 442.50 | 449.63 | 420.00 | 428.00 | 428.00 | 45,942 |
| 23 Apr 2021 | 430.00 | 444.00 | 427.50 | 440.00 | 440.00 | 54,912 |
| 22 Apr 2021 | 420.00 | 440.00 | 418.66 | 430.00 | 430.00 | 81,201 |
| 21 Apr 2021 | 410.00 | 430.00 | 412.00 | 420.00 | 420.00 | 128,959 |
| 20 Apr 2021 | 400.00 | 411.00 | 395.75 | 411.00 | 411.00 | 68,364 |
| 19 Apr 2021 | 400.00 | 408.00 | 390.00 | 406.00 | 406.00 | 476,119 |
| 16 Apr 2021 | 400.00 | 411.00 | 395.25 | 410.00 | 410.00 | 28,602 |
| 15 Apr 2021 | 400.00 | 402.90 | 390.00 | 400.00 | 400.00 | 54,283 |
| 14 Apr 2021 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 56,665 |
| 13 Apr 2021 | 395.00 | 404.00 | 396.00 | 400.00 | 400.00 | 13,914 |
| 12 Apr 2021 | 390.00 | 404.00 | 382.00 | 400.00 | 400.00 | 66,003 |
| 09 Apr 2021 | 390.00 | 400.00 | 385.00 | 390.00 | 390.00 | 46,397 |
| 08 Apr 2021 | 395.00 | 394.75 | 380.00 | 380.00 | 380.00 | 34,838 |
| 08 Apr 2021 | 18.1 Dividend | |||||
| 07 Apr 2021 | 400.00 | 409.50 | 390.00 | 392.00 | 373.90 | 112,177 |
| 06 Apr 2021 | 372.50 | 404.00 | 372.00 | 400.00 | 381.53 | 132,598 |
| 01 Apr 2021 | 380.00 | 387.00 | 366.50 | 372.50 | 355.30 | 65,316 |
| 31 Mar 2021 | 385.00 | 390.00 | 376.50 | 380.00 | 362.45 | 78,707 |
| 30 Mar 2021 | 385.00 | 390.00 | 381.00 | 387.00 | 369.13 | 41,796 |
| 29 Mar 2021 | 390.00 | 398.00 | 378.87 | 385.00 | 367.22 | 80,088 |
| 26 Mar 2021 | 390.00 | 400.00 | 381.00 | 400.00 | 381.53 | 41,923 |
| 25 Mar 2021 | 390.00 | 400.00 | 385.00 | 390.00 | 371.99 | 19,585 |
| 24 Mar 2021 | 390.00 | 399.50 | 380.00 | 390.00 | 371.99 | 120,927 |
| 23 Mar 2021 | 390.00 | 400.00 | 380.00 | 380.00 | 362.45 | 27,900 |
| 22 Mar 2021 | 390.00 | 399.50 | 385.51 | 390.00 | 371.99 | 285,357 |
| 19 Mar 2021 | 390.00 | 400.00 | 380.00 | 390.00 | 371.99 | 46,922 |
| 18 Mar 2021 | 385.00 | 400.00 | 384.00 | 390.00 | 371.99 | 64,602 |
| 17 Mar 2021 | 375.00 | 390.00 | 373.10 | 390.00 | 371.99 | 56,526 |
| 16 Mar 2021 | 377.50 | 385.00 | 370.00 | 370.00 | 352.92 | 88,576 |
| 15 Mar 2021 | 367.50 | 379.90 | 360.00 | 377.50 | 360.07 | 36,142 |
| 12 Mar 2021 | 365.00 | 373.50 | 360.00 | 365.00 | 348.15 | 19,548 |
| 11 Mar 2021 | 352.50 | 373.00 | 355.00 | 365.00 | 348.15 | 63,113 |
| 10 Mar 2021 | 355.00 | 370.00 | 341.00 | 353.00 | 336.70 | 273,799 |
| 09 Mar 2021 | 350.00 | 360.00 | 348.50 | 355.00 | 338.61 | 50,750 |
| 08 Mar 2021 | 350.00 | 360.00 | 346.11 | 350.00 | 333.84 | 21,622 |
| 05 Mar 2021 | 360.00 | 369.00 | 341.00 | 352.00 | 335.75 | 91,696 |
| 04 Mar 2021 | 360.00 | 370.00 | 355.00 | 360.00 | 343.38 | 210,132 |
| 03 Mar 2021 | 365.00 | 378.00 | 350.00 | 360.00 | 343.38 | 56,524 |
| 02 Mar 2021 | 365.00 | 374.90 | 356.50 | 365.00 | 348.15 | 30,860 |
| 01 Mar 2021 | 357.50 | 380.00 | 357.00 | 370.00 | 352.92 | 53,682 |
| 26 Feb 2021 | 360.00 | 370.00 | 350.00 | 370.00 | 352.92 | 87,582 |
| 25 Feb 2021 | 360.00 | 370.00 | 355.00 | 360.00 | 343.38 | 28,825 |
| 24 Feb 2021 | 365.00 | 370.00 | 352.00 | 360.00 | 343.38 | 34,520 |
| 23 Feb 2021 | 365.00 | 368.00 | 360.10 | 365.00 | 348.15 | 25,191 |
| 22 Feb 2021 | 365.00 | 370.00 | 309.50 | 370.00 | 352.92 | 84,124 |
| 19 Feb 2021 | 355.00 | 370.00 | 350.00 | 370.00 | 352.92 | 65,467 |
| 18 Feb 2021 | 360.00 | 370.00 | 350.00 | 355.00 | 338.61 | 27,668 |
| 17 Feb 2021 | 360.00 | 370.00 | 350.00 | 357.00 | 340.52 | 156,715 |
| 16 Feb 2021 | 360.00 | 370.00 | 355.00 | 365.00 | 348.15 | 89,654 |
| 15 Feb 2021 | 360.00 | 370.00 | 350.00 | 367.00 | 350.05 | 27,152 |
| 12 Feb 2021 | 360.00 | 370.00 | 350.50 | 370.00 | 352.92 | 23,794 |
| 11 Feb 2021 | 360.00 | 370.00 | 350.50 | 360.00 | 343.38 | 148,893 |
| 10 Feb 2021 | 360.00 | 364.90 | 343.00 | 360.00 | 343.38 | 24,159 |
| 09 Feb 2021 | 360.00 | 370.00 | 352.00 | 365.00 | 348.15 | 68,678 |
| 08 Feb 2021 | 360.00 | 369.00 | 350.50 | 360.00 | 343.38 | 170,307 |
| 05 Feb 2021 | 360.00 | 370.00 | 356.05 | 360.00 | 343.38 | 18,932 |
| 04 Feb 2021 | 360.00 | 366.15 | 352.50 | 360.00 | 343.38 | 25,396 |
| 03 Feb 2021 | 360.00 | 375.00 | 355.00 | 370.00 | 352.92 | 73,244 |
| 02 Feb 2021 | 360.00 | 378.00 | 350.50 | 370.00 | 352.92 | 70,403 |
| 01 Feb 2021 | 367.50 | 380.00 | 355.00 | 360.00 | 343.38 | 93,849 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
