UK markets open in 7 hours 46 minutes
NIKKEI 225
30,168.270.00(0.00%)HANG SENG
30,074.17+355.93(+1.20%)CRUDE OIL
63.35-0.18(-0.28%)
Somero Enterprises, Inc. (SOM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
360.000.00 (0.00%)
At close: 4:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 370.00 | 370.00 | 355.00 | 360.00 | 360.00 | 28,825 |
| 24 Feb 2021 | 365.00 | 370.00 | 352.00 | 360.00 | 360.00 | 34,520 |
| 23 Feb 2021 | 365.00 | 368.00 | 360.10 | 365.00 | 365.00 | 25,191 |
| 22 Feb 2021 | 365.00 | 370.00 | 309.50 | 370.00 | 370.00 | 84,124 |
| 19 Feb 2021 | 355.00 | 370.00 | 350.00 | 370.00 | 370.00 | 65,467 |
| 18 Feb 2021 | 360.00 | 370.00 | 350.00 | 355.00 | 355.00 | 27,668 |
| 17 Feb 2021 | 360.00 | 370.00 | 350.00 | 357.00 | 357.00 | 156,715 |
| 16 Feb 2021 | 360.00 | 370.00 | 355.00 | 365.00 | 365.00 | 89,654 |
| 15 Feb 2021 | 360.00 | 370.00 | 350.00 | 367.00 | 367.00 | 27,152 |
| 12 Feb 2021 | 360.00 | 370.00 | 350.50 | 370.00 | 370.00 | 23,794 |
| 11 Feb 2021 | 360.00 | 370.00 | 350.50 | 360.00 | 360.00 | 148,893 |
| 10 Feb 2021 | 360.00 | 364.90 | 343.00 | 360.00 | 360.00 | 24,159 |
| 09 Feb 2021 | 360.00 | 370.00 | 352.00 | 365.00 | 365.00 | 68,678 |
| 08 Feb 2021 | 360.00 | 369.00 | 350.50 | 360.00 | 360.00 | 170,307 |
| 05 Feb 2021 | 360.00 | 370.00 | 356.05 | 360.00 | 360.00 | 18,932 |
| 04 Feb 2021 | 360.00 | 366.15 | 352.50 | 360.00 | 360.00 | 25,396 |
| 03 Feb 2021 | 360.00 | 375.00 | 355.00 | 370.00 | 370.00 | 73,244 |
| 02 Feb 2021 | 360.00 | 378.00 | 350.50 | 370.00 | 370.00 | 70,403 |
| 01 Feb 2021 | 367.50 | 380.00 | 355.00 | 360.00 | 360.00 | 93,849 |
| 29 Jan 2021 | 365.00 | 380.00 | 343.00 | 370.00 | 370.00 | 60,401 |
| 28 Jan 2021 | 377.50 | 382.50 | 319.47 | 370.00 | 370.00 | 172,306 |
| 27 Jan 2021 | 382.50 | 390.00 | 367.00 | 375.00 | 375.00 | 260,435 |
| 26 Jan 2021 | 382.50 | 390.00 | 370.00 | 385.00 | 385.00 | 205,176 |
| 25 Jan 2021 | 377.50 | 395.00 | 372.50 | 382.50 | 382.50 | 115,256 |
| 22 Jan 2021 | 377.50 | 389.75 | 370.00 | 377.50 | 377.50 | 228,415 |
| 21 Jan 2021 | 370.00 | 389.60 | 362.50 | 370.00 | 370.00 | 526,218 |
| 20 Jan 2021 | 345.00 | 360.00 | 340.50 | 350.00 | 350.00 | 32,377 |
| 19 Jan 2021 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 81,172 |
| 18 Jan 2021 | 345.00 | 349.98 | 340.00 | 345.00 | 345.00 | 20,052 |
| 15 Jan 2021 | 337.50 | 350.00 | 331.00 | 343.00 | 343.00 | 50,545 |
| 14 Jan 2021 | 332.50 | 345.00 | 330.00 | 340.00 | 340.00 | 89,276 |
| 13 Jan 2021 | 332.50 | 350.00 | 329.05 | 340.00 | 340.00 | 73,714 |
| 12 Jan 2021 | 332.50 | 344.00 | 325.00 | 332.50 | 332.50 | 41,580 |
| 11 Jan 2021 | 315.00 | 340.00 | 315.00 | 330.00 | 330.00 | 104,494 |
| 08 Jan 2021 | 307.50 | 320.00 | 302.00 | 315.00 | 315.00 | 238,305 |
| 07 Jan 2021 | 307.50 | 315.00 | 300.00 | 309.00 | 309.00 | 37,924 |
| 07 Jan 2021 | 7.7 Dividend | |||||
| 06 Jan 2021 | 302.50 | 314.44 | 300.00 | 308.00 | 300.30 | 166,065 |
| 05 Jan 2021 | 302.50 | 309.44 | 295.00 | 308.00 | 300.30 | 23,807 |
| 04 Jan 2021 | 302.50 | 310.00 | 298.05 | 308.00 | 300.30 | 45,402 |
| 31 Dec 2020 | 302.50 | 304.99 | 297.50 | 302.50 | 294.94 | 13,601 |
| 30 Dec 2020 | 297.50 | 310.00 | 294.15 | 308.00 | 300.30 | 160,391 |
| 29 Dec 2020 | 297.50 | 308.00 | 292.05 | 300.00 | 292.50 | 480,053 |
| 24 Dec 2020 | 297.50 | 301.00 | 291.20 | 297.50 | 290.06 | 15,102 |
| 23 Dec 2020 | 297.50 | 304.00 | 291.20 | 300.00 | 292.50 | 27,847 |
| 22 Dec 2020 | 297.50 | 304.63 | 291.10 | 297.50 | 290.06 | 19,135 |
| 21 Dec 2020 | 297.50 | 305.00 | 290.00 | 297.50 | 290.06 | 23,169 |
| 18 Dec 2020 | 297.50 | 302.00 | 290.00 | 298.00 | 290.55 | 41,494 |
| 17 Dec 2020 | 295.00 | 305.00 | 291.55 | 297.50 | 290.06 | 15,507 |
| 16 Dec 2020 | 295.00 | 300.00 | 282.00 | 295.00 | 287.63 | 20,389 |
| 15 Dec 2020 | 297.50 | 305.00 | 290.00 | 297.50 | 290.06 | 31,056 |
| 14 Dec 2020 | 305.00 | 305.00 | 300.00 | 297.50 | 290.06 | 75,950 |
| 11 Dec 2020 | 307.50 | 310.00 | 300.00 | 304.00 | 296.40 | 40,320 |
| 10 Dec 2020 | 310.00 | 315.00 | 302.00 | 307.50 | 299.81 | 34,630 |
| 09 Dec 2020 | 312.50 | 312.50 | 305.00 | 310.00 | 302.25 | 69,387 |
| 08 Dec 2020 | 292.50 | 315.00 | 295.00 | 312.50 | 304.69 | 91,584 |
| 07 Dec 2020 | 292.50 | 297.50 | 293.55 | 292.50 | 285.19 | 177,639 |
| 04 Dec 2020 | 292.50 | 297.50 | 285.10 | 292.50 | 285.19 | 23,177 |
| 03 Dec 2020 | 292.50 | 299.00 | 285.10 | 292.50 | 285.19 | 57,635 |
| 02 Dec 2020 | 290.00 | 297.50 | 291.00 | 292.50 | 285.19 | 37,293 |
| 01 Dec 2020 | 282.50 | 295.00 | 281.10 | 290.00 | 282.75 | 40,022 |
| 30 Nov 2020 | 282.50 | 286.90 | 280.00 | 282.50 | 275.44 | 28,004 |
| 27 Nov 2020 | 292.50 | 297.00 | 276.55 | 285.00 | 277.88 | 23,895 |
| 26 Nov 2020 | 277.50 | 304.00 | 285.00 | 292.00 | 284.70 | 118,094 |
| 25 Nov 2020 | 277.50 | 285.00 | 277.50 | 277.50 | 270.56 | 8,832 |
| 24 Nov 2020 | 282.50 | 289.00 | 271.00 | 287.00 | 279.83 | 28,987 |
| 23 Nov 2020 | 282.50 | 290.00 | 276.11 | 280.00 | 273.00 | 27,754 |
| 20 Nov 2020 | 280.00 | 290.00 | 277.50 | 290.00 | 282.75 | 50,440 |
| 19 Nov 2020 | 240.00 | 289.90 | 235.00 | 283.00 | 275.93 | 470,722 |
| 18 Nov 2020 | 232.50 | 237.50 | 225.00 | 231.00 | 225.23 | 121,935 |
| 17 Nov 2020 | 237.50 | 245.00 | 230.00 | 234.00 | 228.15 | 105,471 |
| 16 Nov 2020 | 237.50 | 244.85 | 234.15 | 238.00 | 232.05 | 168,648 |
| 13 Nov 2020 | 237.50 | 244.85 | 232.60 | 237.50 | 231.56 | 79,529 |
| 12 Nov 2020 | 237.50 | 237.50 | 232.00 | 237.50 | 231.56 | 40,908 |
| 11 Nov 2020 | 237.50 | 245.00 | 232.35 | 237.00 | 231.08 | 186,758 |
| 10 Nov 2020 | 237.50 | 242.00 | 230.30 | 237.50 | 231.56 | 132,300 |
| 09 Nov 2020 | 237.50 | 238.00 | 230.55 | 238.00 | 232.05 | 204,551 |
| 06 Nov 2020 | 237.50 | 237.50 | 230.30 | 237.50 | 231.56 | 5,027 |
| 05 Nov 2020 | 237.50 | 242.50 | 232.00 | 238.00 | 232.05 | 133,695 |
| 04 Nov 2020 | 237.50 | 237.50 | 231.50 | 237.50 | 231.56 | 98,084 |
| 03 Nov 2020 | 237.50 | 244.25 | 233.00 | 237.50 | 231.56 | 8,164 |
| 02 Nov 2020 | 232.50 | 234.00 | 225.20 | 237.50 | 231.56 | 26,781 |
| 30 Oct 2020 | 235.00 | 235.00 | 226.00 | 232.50 | 226.69 | 29,604 |
| 29 Oct 2020 | 235.00 | 235.00 | 230.00 | 235.00 | 229.13 | 239,907 |
| 28 Oct 2020 | 247.50 | 245.00 | 231.50 | 235.00 | 229.13 | 59,665 |
| 27 Oct 2020 | 247.50 | 252.00 | 242.00 | 247.50 | 241.31 | 23,710 |
| 26 Oct 2020 | 245.00 | 250.00 | 237.68 | 247.50 | 241.31 | 64,917 |
| 23 Oct 2020 | 235.00 | 250.00 | 237.68 | 245.00 | 238.88 | 159,538 |
| 22 Oct 2020 | 240.00 | 239.00 | 231.00 | 235.00 | 229.13 | 56,035 |
| 21 Oct 2020 | 250.00 | 246.75 | 235.10 | 237.50 | 231.56 | 89,487 |
| 20 Oct 2020 | 250.00 | 249.44 | 245.00 | 250.00 | 243.75 | 19,273 |
| 19 Oct 2020 | 251.00 | 251.44 | 243.00 | 250.00 | 243.75 | 74,242 |
| 16 Oct 2020 | 251.00 | 251.84 | 247.16 | 251.00 | 244.73 | 132,833 |
| 15 Oct 2020 | 251.00 | 252.00 | 247.55 | 251.00 | 244.73 | 24,987 |
| 14 Oct 2020 | 251.00 | 252.00 | 246.46 | 251.00 | 244.73 | 15,147 |
| 13 Oct 2020 | 250.00 | 253.00 | 245.55 | 250.00 | 243.75 | 55,936 |
| 12 Oct 2020 | 250.00 | 250.00 | 245.00 | 250.00 | 243.75 | 16,182 |
| 09 Oct 2020 | 250.00 | 250.00 | 245.00 | 250.00 | 243.75 | 425,152 |
| 08 Oct 2020 | 250.00 | 250.00 | 245.10 | 250.00 | 243.75 | 361,542 |
| 07 Oct 2020 | 250.00 | 254.00 | 247.00 | 250.00 | 243.75 | 19,318 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
