Somero Enterprises, Inc. (AIM:SOM)
London
· Delayed Price · Currency is GBP · Price in GBX 226.00
+1.00 (0.44%)
At close: Dec 5, 2025
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.50 | 230.00 | 225.00 | 226.00 | 226.00 | 0.44% | 117,445 |
| Dec 4, 2025 | 232.50 | 235.00 | 225.00 | 225.00 | 225.00 | -3.23% | 87,699 |
| Dec 3, 2025 | 232.80 | 238.00 | 230.00 | 232.50 | 232.50 | 1.09% | 168,493 |
| Dec 2, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 64,474 |
| Dec 1, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 79,746 |
| Nov 28, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 24,073 |
| Nov 27, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | -0.86% | 8,743 |
| Nov 26, 2025 | 225.00 | 234.75 | 220.00 | 232.00 | 232.00 | 2.20% | 47,296 |
| Nov 25, 2025 | 220.00 | 230.00 | 221.00 | 227.00 | 227.00 | 3.18% | 51,014 |
| Nov 24, 2025 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 4,981 |
| Nov 21, 2025 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | -2.22% | 96,473 |
| Nov 20, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1.12% | 26,653 |
| Nov 19, 2025 | 217.50 | 225.00 | 215.00 | 222.50 | 222.50 | 2.30% | 91,549 |
| Nov 18, 2025 | 215.00 | 220.00 | 210.00 | 217.50 | 217.50 | -1.14% | 98,239 |
| Nov 17, 2025 | 215.00 | 220.00 | 210.50 | 220.00 | 220.00 | 4.76% | 111,305 |
| Nov 14, 2025 | 217.50 | 220.00 | 210.00 | 210.00 | 210.00 | -2.33% | 223,656 |
| Nov 13, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 293,781 |
| Nov 12, 2025 | 217.50 | 220.00 | 215.00 | 220.00 | 220.00 | 1.85% | 170,683 |
| Nov 11, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | - | 206,615 |
| Nov 10, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.47% | 67,592 |
| Nov 7, 2025 | 222.50 | 225.00 | 210.00 | 215.00 | 215.00 | -2.27% | 303,554 |
| Nov 6, 2025 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | - | 99,493 |
| Nov 5, 2025 | 235.00 | 240.00 | 218.59 | 220.00 | 220.00 | -6.38% | 65,950 |
| Nov 4, 2025 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | -1.26% | 31,206 |
| Nov 3, 2025 | 237.50 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 41,714 |
| Oct 31, 2025 | 237.50 | 240.00 | 235.00 | 235.00 | 235.00 | -0.42% | 120,614 |
| Oct 30, 2025 | 237.50 | 239.75 | 235.00 | 236.00 | 236.00 | -1.67% | 158,895 |
| Oct 29, 2025 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 2.13% | 178,686 |
| Oct 28, 2025 | 242.50 | 245.00 | 235.00 | 235.00 | 235.00 | -3.09% | 117,258 |
| Oct 27, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | - | 56,893 |
| Oct 24, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | -0.21% | 53,150 |
| Oct 23, 2025 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | - | 68,821 |
| Oct 22, 2025 | 235.00 | 245.00 | 230.00 | 243.00 | 243.00 | 1.25% | 157,378 |
| Oct 21, 2025 | 235.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2.13% | 44,144 |
| Oct 20, 2025 | 230.00 | 240.00 | 225.00 | 235.00 | 235.00 | 1.29% | 186,661 |
| Oct 17, 2025 | 232.50 | 239.00 | 225.00 | 232.00 | 232.00 | -0.22% | 76,240 |
| Oct 16, 2025 | 232.50 | 237.50 | 225.00 | 232.50 | 232.50 | - | 145,106 |
| Oct 15, 2025 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | - | 128,903 |
| Oct 14, 2025 | 237.50 | 240.00 | 225.00 | 232.50 | 232.50 | -1.06% | 195,839 |
| Oct 13, 2025 | 237.50 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 109,530 |
| Oct 10, 2025 | 237.50 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 193,434 |
| Oct 9, 2025 | 237.50 | 238.50 | 235.00 | 235.00 | 235.00 | -1.05% | 228,669 |
| Oct 8, 2025 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 109,945 |
| Oct 7, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 23,323 |
| Oct 6, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 68,611 |
| Oct 3, 2025 | 235.00 | 238.00 | 230.00 | 235.00 | 235.00 | - | 100,690 |
| Oct 2, 2025 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 1.08% | 53,857 |
| Oct 1, 2025 | 230.00 | 235.00 | 225.00 | 232.50 | 232.50 | 1.09% | 111,827 |
| Sep 30, 2025 | 230.00 | 235.00 | 223.00 | 230.00 | 230.00 | - | 115,030 |
| Sep 29, 2025 | 230.00 | 232.00 | 225.00 | 230.00 | 230.00 | - | 64,760 |
| Sep 26, 2025 | 230.00 | 233.94 | 225.00 | 230.00 | 230.00 | -0.43% | 25,384 |
| Sep 25, 2025 | 230.00 | 235.00 | 225.00 | 231.00 | 231.00 | 0.43% | 37,007 |
| Sep 24, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 66,766 |
| Sep 23, 2025 | 227.50 | 231.00 | 225.00 | 230.00 | 230.00 | - | 33,504 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 64,893 |
| Sep 19, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 76,416 |
| Sep 18, 2025 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | - | 51,799 |
| Sep 17, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 83,181 |
| Sep 16, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 3,088,630 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 225.00 | 222.07 | 1.12% | 55,330 |
| Sep 12, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 219.60 | - | 60,148 |
| Sep 11, 2025 | 222.50 | 228.00 | 220.00 | 222.50 | 219.60 | -0.67% | 32,362 |
| Sep 10, 2025 | 222.50 | 225.00 | 220.00 | 224.00 | 221.09 | 0.45% | 274,638 |
| Sep 9, 2025 | 205.00 | 225.00 | 200.00 | 223.00 | 220.10 | -0.89% | 503,430 |
| Sep 8, 2025 | 225.00 | 230.00 | 225.00 | 225.00 | 222.07 | - | 32,733 |
| Sep 5, 2025 | 225.00 | 228.70 | 224.50 | 225.00 | 222.07 | - | 24,046 |
| Sep 4, 2025 | 225.00 | 230.00 | 224.00 | 225.00 | 222.07 | -1.75% | 30,988 |
| Sep 3, 2025 | 225.00 | 230.00 | 220.00 | 229.00 | 226.02 | -0.43% | 59,910 |
| Sep 2, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 227.01 | 2.22% | 30,097 |
| Sep 1, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 88,722 |
| Aug 29, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 48,135 |
| Aug 28, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 30,874 |
| Aug 27, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | -2.17% | 7,083 |
| Aug 26, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 227.01 | 1.77% | 82,986 |
| Aug 22, 2025 | 222.50 | 230.00 | 220.00 | 226.00 | 223.06 | 1.57% | 39,852 |
| Aug 21, 2025 | 222.50 | 230.00 | 222.00 | 222.50 | 219.60 | - | 16,301 |
| Aug 20, 2025 | 225.00 | 230.00 | 219.80 | 222.50 | 219.60 | 1.14% | 60,816 |
| Aug 19, 2025 | 225.00 | 230.00 | 220.00 | 220.00 | 217.14 | -2.22% | 43,406 |
| Aug 18, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 40,481 |
| Aug 15, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 90,773 |
| Aug 14, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 26,068 |
| Aug 13, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | - | 55,469 |
| Aug 12, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | -0.88% | 67,095 |
| Aug 11, 2025 | 225.00 | 230.00 | 220.00 | 227.00 | 224.05 | - | 73,573 |
| Aug 8, 2025 | 225.00 | 230.00 | 223.50 | 227.00 | 224.05 | 0.44% | 39,801 |
| Aug 7, 2025 | 222.50 | 230.00 | 220.00 | 226.00 | 223.06 | 1.57% | 80,581 |
| Aug 6, 2025 | 217.50 | 220.50 | 215.00 | 222.50 | 219.60 | 2.06% | 36,709 |
| Aug 5, 2025 | 217.50 | 220.00 | 215.00 | 218.00 | 215.16 | 0.23% | 132,502 |
| Aug 4, 2025 | 210.00 | 220.00 | 201.00 | 217.50 | 214.67 | 3.57% | 149,433 |
| Aug 1, 2025 | 207.50 | 215.00 | 205.00 | 210.00 | 207.27 | - | 153,561 |
| Jul 31, 2025 | 205.00 | 210.00 | 194.00 | 210.00 | 207.27 | 2.44% | 174,378 |
| Jul 30, 2025 | 175.00 | 206.00 | 173.00 | 205.00 | 202.33 | -8.89% | 1,430,713 |
| Jul 29, 2025 | 225.00 | 230.00 | 215.00 | 225.00 | 222.07 | 1.35% | 74,077 |
| Jul 28, 2025 | 225.00 | 230.00 | 220.00 | 222.00 | 219.11 | -1.33% | 149,927 |
| Jul 25, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | 1.81% | 55,958 |
| Jul 24, 2025 | 225.00 | 230.00 | 220.00 | 221.00 | 218.12 | -1.78% | 37,257 |
| Jul 23, 2025 | 225.00 | 230.00 | 215.00 | 225.00 | 222.07 | - | 152,819 |
| Jul 22, 2025 | 222.50 | 230.00 | 217.55 | 225.00 | 222.07 | 1.12% | 89,564 |
| Jul 21, 2025 | 222.50 | 230.00 | 215.00 | 222.50 | 219.60 | -1.11% | 61,504 |
| Jul 18, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.07 | -2.17% | 197,786 |