Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 276.00 | 280.00 | 266.27 | 270.00 | 270.00 | 102,022 |
| 28 Sept 2023 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 79,549 |
| 27 Sept 2023 | 276.00 | 280.00 | 272.00 | 275.00 | 275.00 | 17,086 |
| 26 Sept 2023 | 273.50 | 280.00 | 272.00 | 274.00 | 274.00 | 193,428 |
| 25 Sept 2023 | 276.00 | 280.00 | 270.00 | 274.00 | 274.00 | 220,158 |
| 22 Sept 2023 | 285.00 | 290.00 | 275.00 | 277.00 | 277.00 | 56,480 |
| 21 Sept 2023 | 295.00 | 300.00 | 280.00 | 285.00 | 285.00 | 80,892 |
| 21 Sept 2023 | 10 Dividend | |||||
| 20 Sept 2023 | 300.00 | 304.00 | 290.00 | 300.00 | 290.00 | 103,742 |
| 19 Sept 2023 | 300.00 | 305.00 | 295.00 | 300.00 | 290.00 | 45,156 |
| 18 Sept 2023 | 300.00 | 305.00 | 295.18 | 300.00 | 290.00 | 54,963 |
| 15 Sept 2023 | 300.00 | 305.00 | 295.00 | 300.00 | 290.00 | 45,945 |
| 14 Sept 2023 | 300.00 | 305.00 | 295.00 | 301.00 | 290.97 | 42,052 |
| 13 Sept 2023 | 300.00 | 305.00 | 295.00 | 300.00 | 290.00 | 255,920 |
| 12 Sept 2023 | 297.50 | 305.00 | 290.00 | 297.50 | 287.58 | 1,606,875 |
| 11 Sept 2023 | 297.50 | 304.90 | 295.00 | 299.00 | 289.03 | 1,506,278 |
| 08 Sept 2023 | 297.50 | 305.00 | 296.55 | 300.00 | 290.00 | 63,478 |
| 07 Sept 2023 | 290.00 | 310.00 | 290.00 | 295.00 | 285.17 | 155,093 |
| 06 Sept 2023 | 280.00 | 294.50 | 270.00 | 290.00 | 280.33 | 368,123 |
| 05 Sept 2023 | 280.00 | 288.00 | 276.88 | 282.00 | 272.60 | 121,134 |
| 04 Sept 2023 | 280.00 | 290.00 | 270.00 | 280.00 | 270.67 | 74,290 |
| 01 Sept 2023 | 285.00 | 290.00 | 270.00 | 280.00 | 270.67 | 254,550 |
| 31 Aug 2023 | 292.50 | 295.00 | 272.20 | 282.00 | 272.60 | 1,108,458 |
| 30 Aug 2023 | 300.00 | 310.00 | 290.00 | 292.00 | 282.27 | 51,126 |
| 29 Aug 2023 | 300.00 | 304.00 | 290.50 | 300.00 | 290.00 | 66,651 |
| 25 Aug 2023 | 305.00 | 310.00 | 290.00 | 298.00 | 288.07 | 72,176 |
| 24 Aug 2023 | 305.00 | 310.00 | 301.00 | 301.00 | 290.97 | 37,623 |
| 23 Aug 2023 | 312.50 | 320.00 | 300.00 | 302.00 | 291.93 | 184,306 |
| 22 Aug 2023 | 312.50 | 320.00 | 305.00 | 312.50 | 302.08 | 19,011 |
| 21 Aug 2023 | 312.50 | 318.50 | 305.00 | 310.00 | 299.67 | 19,771 |
| 18 Aug 2023 | 317.50 | 330.00 | 305.00 | 307.00 | 296.77 | 35,829 |
| 17 Aug 2023 | 317.50 | 330.00 | 305.00 | 315.00 | 304.50 | 33,033 |
| 16 Aug 2023 | 312.50 | 330.00 | 305.00 | 317.50 | 306.92 | 39,097 |
| 15 Aug 2023 | 312.50 | 320.00 | 306.55 | 310.00 | 299.67 | 44,908 |
| 14 Aug 2023 | 322.50 | 330.00 | 310.00 | 312.50 | 302.08 | 52,070 |
| 11 Aug 2023 | 322.50 | 330.00 | 314.00 | 320.00 | 309.33 | 19,674 |
| 10 Aug 2023 | 322.50 | 330.00 | 315.00 | 320.00 | 309.33 | 28,134 |
| 09 Aug 2023 | 325.00 | 330.00 | 315.00 | 320.00 | 309.33 | 47,932 |
| 08 Aug 2023 | 327.50 | 335.00 | 320.00 | 325.00 | 314.17 | 23,515 |
| 07 Aug 2023 | 327.50 | 345.00 | 320.70 | 327.50 | 316.58 | 78,120 |
| 04 Aug 2023 | 310.00 | 332.00 | 308.30 | 330.00 | 319.00 | 36,332 |
| 03 Aug 2023 | 310.00 | 315.00 | 305.20 | 315.00 | 304.50 | 34,716 |
| 02 Aug 2023 | 322.50 | 324.00 | 306.00 | 310.00 | 299.67 | 75,887 |
| 01 Aug 2023 | 325.00 | 330.00 | 316.00 | 322.50 | 311.75 | 65,379 |
| 31 Jul 2023 | 325.00 | 340.00 | 321.00 | 322.00 | 311.27 | 53,508 |
| 28 Jul 2023 | 325.00 | 330.00 | 320.00 | 330.00 | 319.00 | 60,653 |
| 27 Jul 2023 | 332.50 | 345.00 | 320.00 | 320.00 | 309.33 | 192,216 |
| 26 Jul 2023 | 342.50 | 350.00 | 330.00 | 333.00 | 321.90 | 78,993 |
| 25 Jul 2023 | 345.00 | 350.00 | 340.00 | 342.50 | 331.08 | 83,668 |
| 24 Jul 2023 | 357.50 | 365.00 | 340.00 | 342.00 | 330.60 | 131,514 |
| 21 Jul 2023 | 355.00 | 365.00 | 350.00 | 355.00 | 343.17 | 68,852 |
| 20 Jul 2023 | 337.50 | 360.00 | 330.00 | 357.00 | 345.10 | 125,126 |
| 19 Jul 2023 | 320.00 | 350.00 | 320.00 | 342.00 | 330.60 | 58,995 |
| 18 Jul 2023 | 295.00 | 324.00 | 290.00 | 324.00 | 313.20 | 319,202 |
| 17 Jul 2023 | 290.00 | 303.00 | 290.00 | 303.00 | 292.90 | 92,050 |
| 14 Jul 2023 | 280.00 | 292.00 | 270.00 | 292.00 | 282.27 | 56,614 |
| 13 Jul 2023 | 275.00 | 292.00 | 270.00 | 291.00 | 281.30 | 75,537 |
| 12 Jul 2023 | 272.50 | 280.00 | 270.00 | 280.00 | 270.67 | 258,601 |
| 11 Jul 2023 | 270.00 | 280.00 | 265.00 | 272.00 | 262.93 | 35,919 |
| 10 Jul 2023 | 270.00 | 275.00 | 265.10 | 270.00 | 261.00 | 83,121 |
| 07 Jul 2023 | 264.00 | 275.00 | 264.00 | 270.00 | 261.00 | 133,621 |
| 06 Jul 2023 | 260.00 | 270.00 | 255.00 | 264.00 | 255.20 | 84,978 |
| 05 Jul 2023 | 265.00 | 270.00 | 255.00 | 257.00 | 248.43 | 98,478 |
| 04 Jul 2023 | 260.00 | 270.00 | 255.00 | 265.00 | 256.17 | 174,633 |
| 03 Jul 2023 | 280.00 | 285.00 | 256.00 | 261.00 | 252.30 | 198,549 |
| 30 Jun 2023 | 285.00 | 287.00 | 276.10 | 278.00 | 268.73 | 89,301 |
| 29 Jun 2023 | 290.00 | 295.00 | 282.00 | 284.00 | 274.53 | 40,577 |
| 28 Jun 2023 | 287.50 | 295.00 | 285.00 | 290.00 | 280.33 | 100,768 |
| 27 Jun 2023 | 292.50 | 292.00 | 285.00 | 288.00 | 278.40 | 148,737 |
| 26 Jun 2023 | 292.50 | 300.00 | 285.00 | 292.50 | 282.75 | 91,612 |
| 23 Jun 2023 | 292.50 | 300.00 | 286.50 | 292.50 | 282.75 | 105,054 |
| 22 Jun 2023 | 292.50 | 300.00 | 285.00 | 287.00 | 277.43 | 134,371 |
| 21 Jun 2023 | 297.50 | 305.00 | 285.00 | 286.00 | 276.47 | 161,181 |
| 20 Jun 2023 | 290.00 | 305.00 | 276.67 | 305.00 | 294.83 | 1,161,023 |
| 19 Jun 2023 | 330.00 | 335.00 | 325.00 | 330.00 | 319.00 | 32,187 |
| 16 Jun 2023 | 325.00 | 335.00 | 322.80 | 330.00 | 319.00 | 143,543 |
| 15 Jun 2023 | 325.00 | 329.00 | 321.00 | 325.00 | 314.17 | 69,154 |
| 14 Jun 2023 | 325.00 | 330.00 | 320.00 | 324.00 | 313.20 | 110,464 |
| 13 Jun 2023 | 325.00 | 330.00 | 320.00 | 321.00 | 310.30 | 47,607 |
| 12 Jun 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 28,139 |
| 09 Jun 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 85,904 |
| 08 Jun 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 19,040 |
| 07 Jun 2023 | 322.50 | 330.00 | 316.00 | 325.00 | 314.17 | 26,088 |
| 06 Jun 2023 | 320.00 | 330.00 | 315.00 | 320.00 | 309.33 | 51,964 |
| 05 Jun 2023 | 317.50 | 325.00 | 315.00 | 320.00 | 309.33 | 150,050 |
| 02 Jun 2023 | 325.00 | 330.00 | 315.30 | 316.00 | 305.47 | 94,281 |
| 01 Jun 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 30,911 |
| 31 May 2023 | 332.50 | 340.00 | 320.00 | 324.00 | 313.20 | 65,818 |
| 30 May 2023 | 330.00 | 340.00 | 325.00 | 332.50 | 321.42 | 37,336 |
| 26 May 2023 | 330.00 | 335.00 | 324.00 | 330.00 | 319.00 | 26,180 |
| 25 May 2023 | 327.50 | 335.00 | 325.00 | 325.00 | 314.17 | 74,031 |
| 24 May 2023 | 327.50 | 335.00 | 320.00 | 327.50 | 316.58 | 24,160 |
| 23 May 2023 | 325.00 | 335.00 | 320.00 | 327.50 | 316.58 | 34,517 |
| 22 May 2023 | 325.00 | 330.00 | 323.33 | 325.00 | 314.17 | 27,012 |
| 19 May 2023 | 325.00 | 330.00 | 321.00 | 325.00 | 314.17 | 60,014 |
| 18 May 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 51,694 |
| 17 May 2023 | 325.00 | 330.00 | 320.00 | 325.00 | 314.17 | 40,901 |
| 16 May 2023 | 335.00 | 340.00 | 321.10 | 324.00 | 313.20 | 79,730 |
| 15 May 2023 | 335.00 | 340.00 | 330.00 | 330.00 | 319.00 | 45,657 |
| 12 May 2023 | 335.00 | 340.00 | 330.00 | 335.00 | 323.83 | 102,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
