UK markets closed

Somero Enterprises, Inc. (SOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
270.00-4.00 (-1.46%)
At close: 04:35PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023276.00280.00266.27270.00270.00102,022
28 Sept 2023276.00280.00272.00274.00274.0079,549
27 Sept 2023276.00280.00272.00275.00275.0017,086
26 Sept 2023273.50280.00272.00274.00274.00193,428
25 Sept 2023276.00280.00270.00274.00274.00220,158
22 Sept 2023285.00290.00275.00277.00277.0056,480
21 Sept 2023295.00300.00280.00285.00285.0080,892
21 Sept 202310 Dividend
20 Sept 2023300.00304.00290.00300.00290.00103,742
19 Sept 2023300.00305.00295.00300.00290.0045,156
18 Sept 2023300.00305.00295.18300.00290.0054,963
15 Sept 2023300.00305.00295.00300.00290.0045,945
14 Sept 2023300.00305.00295.00301.00290.9742,052
13 Sept 2023300.00305.00295.00300.00290.00255,920
12 Sept 2023297.50305.00290.00297.50287.581,606,875
11 Sept 2023297.50304.90295.00299.00289.031,506,278
08 Sept 2023297.50305.00296.55300.00290.0063,478
07 Sept 2023290.00310.00290.00295.00285.17155,093
06 Sept 2023280.00294.50270.00290.00280.33368,123
05 Sept 2023280.00288.00276.88282.00272.60121,134
04 Sept 2023280.00290.00270.00280.00270.6774,290
01 Sept 2023285.00290.00270.00280.00270.67254,550
31 Aug 2023292.50295.00272.20282.00272.601,108,458
30 Aug 2023300.00310.00290.00292.00282.2751,126
29 Aug 2023300.00304.00290.50300.00290.0066,651
25 Aug 2023305.00310.00290.00298.00288.0772,176
24 Aug 2023305.00310.00301.00301.00290.9737,623
23 Aug 2023312.50320.00300.00302.00291.93184,306
22 Aug 2023312.50320.00305.00312.50302.0819,011
21 Aug 2023312.50318.50305.00310.00299.6719,771
18 Aug 2023317.50330.00305.00307.00296.7735,829
17 Aug 2023317.50330.00305.00315.00304.5033,033
16 Aug 2023312.50330.00305.00317.50306.9239,097
15 Aug 2023312.50320.00306.55310.00299.6744,908
14 Aug 2023322.50330.00310.00312.50302.0852,070
11 Aug 2023322.50330.00314.00320.00309.3319,674
10 Aug 2023322.50330.00315.00320.00309.3328,134
09 Aug 2023325.00330.00315.00320.00309.3347,932
08 Aug 2023327.50335.00320.00325.00314.1723,515
07 Aug 2023327.50345.00320.70327.50316.5878,120
04 Aug 2023310.00332.00308.30330.00319.0036,332
03 Aug 2023310.00315.00305.20315.00304.5034,716
02 Aug 2023322.50324.00306.00310.00299.6775,887
01 Aug 2023325.00330.00316.00322.50311.7565,379
31 Jul 2023325.00340.00321.00322.00311.2753,508
28 Jul 2023325.00330.00320.00330.00319.0060,653
27 Jul 2023332.50345.00320.00320.00309.33192,216
26 Jul 2023342.50350.00330.00333.00321.9078,993
25 Jul 2023345.00350.00340.00342.50331.0883,668
24 Jul 2023357.50365.00340.00342.00330.60131,514
21 Jul 2023355.00365.00350.00355.00343.1768,852
20 Jul 2023337.50360.00330.00357.00345.10125,126
19 Jul 2023320.00350.00320.00342.00330.6058,995
18 Jul 2023295.00324.00290.00324.00313.20319,202
17 Jul 2023290.00303.00290.00303.00292.9092,050
14 Jul 2023280.00292.00270.00292.00282.2756,614
13 Jul 2023275.00292.00270.00291.00281.3075,537
12 Jul 2023272.50280.00270.00280.00270.67258,601
11 Jul 2023270.00280.00265.00272.00262.9335,919
10 Jul 2023270.00275.00265.10270.00261.0083,121
07 Jul 2023264.00275.00264.00270.00261.00133,621
06 Jul 2023260.00270.00255.00264.00255.2084,978
05 Jul 2023265.00270.00255.00257.00248.4398,478
04 Jul 2023260.00270.00255.00265.00256.17174,633
03 Jul 2023280.00285.00256.00261.00252.30198,549
30 Jun 2023285.00287.00276.10278.00268.7389,301
29 Jun 2023290.00295.00282.00284.00274.5340,577
28 Jun 2023287.50295.00285.00290.00280.33100,768
27 Jun 2023292.50292.00285.00288.00278.40148,737
26 Jun 2023292.50300.00285.00292.50282.7591,612
23 Jun 2023292.50300.00286.50292.50282.75105,054
22 Jun 2023292.50300.00285.00287.00277.43134,371
21 Jun 2023297.50305.00285.00286.00276.47161,181
20 Jun 2023290.00305.00276.67305.00294.831,161,023
19 Jun 2023330.00335.00325.00330.00319.0032,187
16 Jun 2023325.00335.00322.80330.00319.00143,543
15 Jun 2023325.00329.00321.00325.00314.1769,154
14 Jun 2023325.00330.00320.00324.00313.20110,464
13 Jun 2023325.00330.00320.00321.00310.3047,607
12 Jun 2023325.00330.00320.00325.00314.1728,139
09 Jun 2023325.00330.00320.00325.00314.1785,904
08 Jun 2023325.00330.00320.00325.00314.1719,040
07 Jun 2023322.50330.00316.00325.00314.1726,088
06 Jun 2023320.00330.00315.00320.00309.3351,964
05 Jun 2023317.50325.00315.00320.00309.33150,050
02 Jun 2023325.00330.00315.30316.00305.4794,281
01 Jun 2023325.00330.00320.00325.00314.1730,911
31 May 2023332.50340.00320.00324.00313.2065,818
30 May 2023330.00340.00325.00332.50321.4237,336
26 May 2023330.00335.00324.00330.00319.0026,180
25 May 2023327.50335.00325.00325.00314.1774,031
24 May 2023327.50335.00320.00327.50316.5824,160
23 May 2023325.00335.00320.00327.50316.5834,517
22 May 2023325.00330.00323.33325.00314.1727,012
19 May 2023325.00330.00321.00325.00314.1760,014
18 May 2023325.00330.00320.00325.00314.1751,694
17 May 2023325.00330.00320.00325.00314.1740,901
16 May 2023335.00340.00321.10324.00313.2079,730
15 May 2023335.00340.00330.00330.00319.0045,657
12 May 2023335.00340.00330.00335.00323.83102,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...