Somero Enterprises, Inc. (AIM:SOM)
London
· Delayed Price · Currency is GBP · Price in GBX 180.00
-2.50 (-1.37%)
Apr 28, 2026, 5:15 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.50 | 187.50 | 180.00 | 180.00 | 180.00 | -1.37% | 584,571 |
| Apr 27, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -0.27% | 68,715 |
| Apr 24, 2026 | 181.10 | 183.00 | 183.00 | 183.00 | 183.00 | -0.27% | 63,286 |
| Apr 23, 2026 | 187.50 | 195.00 | 180.00 | 183.50 | 183.50 | -0.81% | 376,014 |
| Apr 22, 2026 | 187.50 | 195.00 | 180.00 | 185.00 | 185.00 | - | 109,866 |
| Apr 21, 2026 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 281,409 |
| Apr 20, 2026 | 185.00 | 187.00 | 187.00 | 190.00 | 190.00 | 1.60% | 45,022 |
| Apr 17, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | - | 45,180 |
| Apr 16, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | 0.54% | 821,933 |
| Apr 15, 2026 | 190.00 | 195.00 | 185.00 | 186.00 | 186.00 | -2.11% | 196,716 |
| Apr 14, 2026 | 185.00 | 190.00 | 181.00 | 190.00 | 190.00 | 2.70% | 304,161 |
| Apr 13, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 266,530 |
| Apr 10, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 0.81% | 28,547 |
| Apr 9, 2026 | 187.50 | 190.00 | 185.00 | 186.00 | 186.00 | 0.54% | 96,192 |
| Apr 8, 2026 | 185.00 | 190.00 | 184.20 | 185.00 | 180.36 | -0.54% | 521,603 |
| Apr 7, 2026 | 185.00 | 190.00 | 180.00 | 186.00 | 181.33 | 0.54% | 219,527 |
| Apr 2, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 180.36 | -2.63% | 296,961 |
| Apr 1, 2026 | 187.50 | 190.00 | 180.00 | 190.00 | 185.23 | 1.33% | 292,628 |
| Mar 31, 2026 | 177.50 | 190.00 | 170.00 | 187.50 | 182.79 | 7.14% | 270,846 |
| Mar 30, 2026 | 185.00 | 190.00 | 170.00 | 175.00 | 170.61 | -3.85% | 391,193 |
| Mar 27, 2026 | 185.00 | 190.00 | 180.00 | 182.00 | 177.43 | -1.09% | 631,208 |
| Mar 26, 2026 | 192.50 | 197.00 | 181.50 | 184.00 | 179.38 | -3.16% | 237,675 |
| Mar 25, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 185.23 | -0.26% | 168,759 |
| Mar 24, 2026 | 195.00 | 200.00 | 190.00 | 190.50 | 185.72 | -1.04% | 460,081 |
| Mar 23, 2026 | 192.50 | 200.00 | 190.00 | 192.50 | 187.67 | -3.27% | 414,584 |
| Mar 20, 2026 | 205.00 | 210.00 | 192.00 | 199.00 | 194.00 | -0.50% | 110,875 |
| Mar 19, 2026 | 207.50 | 215.00 | 199.96 | 200.00 | 194.98 | -3.61% | 302,904 |
| Mar 18, 2026 | 205.00 | 215.00 | 200.00 | 207.50 | 202.29 | 1.22% | 177,316 |
| Mar 17, 2026 | 205.00 | 210.00 | 203.00 | 205.00 | 199.85 | 0.99% | 76,086 |
| Mar 16, 2026 | 210.00 | 215.00 | 200.00 | 203.00 | 197.90 | -0.98% | 56,417 |
| Mar 13, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 199.85 | - | 168,132 |
| Mar 12, 2026 | 215.00 | 220.00 | 205.00 | 205.00 | 199.85 | -2.38% | 80,361 |
| Mar 11, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 204.73 | -2.33% | 45,090 |
| Mar 10, 2026 | 210.00 | 220.00 | 200.00 | 215.00 | 209.60 | - | 178,107 |
| Mar 9, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 209.60 | 0.47% | 141,591 |
| Mar 6, 2026 | 215.00 | 220.00 | 210.00 | 214.00 | 208.63 | -0.47% | 93,359 |
| Mar 5, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 39,542 |
| Mar 4, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 26,637 |
| Mar 3, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 73,743 |
| Mar 2, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 37,290 |
| Feb 27, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 41,644 |
| Feb 26, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 209.60 | - | 147,054 |
| Feb 25, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 155,734 |
| Feb 24, 2026 | 215.00 | 219.00 | 210.00 | 215.00 | 209.60 | - | 8,228 |
| Feb 23, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 22,272 |
| Feb 20, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 100,100 |
| Feb 19, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -0.92% | 20,716 |
| Feb 18, 2026 | 217.50 | 220.00 | 210.00 | 217.00 | 211.55 | -0.23% | 26,364 |
| Feb 17, 2026 | 215.00 | 220.00 | 210.00 | 217.50 | 212.04 | 1.16% | 165,144 |
| Feb 16, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -1.83% | 57,120 |
| Feb 13, 2026 | 215.00 | 220.00 | 210.00 | 219.00 | 213.50 | 1.86% | 80,087 |
| Feb 12, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 209.60 | 1.42% | 214,769 |
| Feb 11, 2026 | 220.00 | 225.00 | 210.00 | 212.00 | 206.68 | -3.64% | 169,281 |
| Feb 10, 2026 | 212.50 | 227.85 | 210.00 | 220.00 | 214.48 | 2.33% | 135,566 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | -0.92% | 79,368 |
| Feb 6, 2026 | 220.00 | 225.00 | 210.00 | 217.00 | 211.55 | -1.36% | 111,284 |
| Feb 5, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 214.48 | -2.22% | 28,901 |
| Feb 4, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 219.35 | 2.27% | 27,764 |
| Feb 3, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 214.48 | - | 78,893 |
| Feb 2, 2026 | 225.00 | 235.00 | 215.00 | 220.00 | 214.48 | -3.30% | 148,758 |
| Jan 30, 2026 | 230.00 | 235.00 | 220.00 | 227.50 | 221.79 | -1.09% | 116,487 |
| Jan 29, 2026 | 235.00 | 240.00 | 220.00 | 230.00 | 224.23 | -2.13% | 450,866 |
| Jan 28, 2026 | 217.50 | 240.00 | 218.00 | 235.00 | 229.10 | 6.82% | 236,446 |
| Jan 27, 2026 | 215.00 | 220.00 | 207.00 | 220.00 | 214.48 | 1.85% | 200,821 |
| Jan 26, 2026 | 210.00 | 220.00 | 205.00 | 216.00 | 210.58 | 2.86% | 36,755 |
| Jan 23, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 204.73 | - | 41,723 |
| Jan 22, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 204.73 | - | 144,922 |
| Jan 21, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 204.73 | - | 109,178 |
| Jan 20, 2026 | 210.00 | 214.00 | 205.00 | 210.00 | 204.73 | - | 81,860 |
| Jan 19, 2026 | 212.50 | 215.00 | 207.23 | 210.00 | 204.73 | -1.41% | 177,686 |
| Jan 16, 2026 | 212.50 | 215.00 | 210.05 | 213.00 | 207.65 | -0.93% | 129,594 |
| Jan 15, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 122,965 |
| Jan 14, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 209.60 | - | 152,418 |
| Jan 13, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 209.60 | -1.15% | 136,128 |
| Jan 12, 2026 | 217.50 | 225.00 | 215.00 | 217.50 | 212.04 | - | 182,782 |
| Jan 9, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 212.04 | - | 120,278 |
| Jan 8, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 212.04 | - | 25,051 |
| Jan 7, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 212.04 | 0.23% | 219,492 |
| Jan 6, 2026 | 215.00 | 220.00 | 210.00 | 217.00 | 211.55 | -0.23% | 240,547 |
| Jan 5, 2026 | 220.00 | 225.00 | 210.00 | 217.50 | 212.04 | -0.23% | 116,939 |
| Jan 2, 2026 | 220.00 | 225.00 | 215.00 | 218.00 | 212.53 | -0.91% | 68,229 |
| Dec 31, 2025 | 220.00 | 223.50 | 215.00 | 220.00 | 214.48 | 0.46% | 4,769 |
| Dec 30, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 213.50 | - | 50,473 |
| Dec 29, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 213.50 | -0.45% | 68,005 |
| Dec 24, 2025 | 220.00 | 225.00 | 213.00 | 220.00 | 214.48 | 1.85% | 28,393 |
| Dec 23, 2025 | 222.50 | 225.00 | 215.00 | 216.00 | 210.58 | -1.82% | 115,231 |
| Dec 22, 2025 | 227.50 | 230.00 | 216.00 | 220.00 | 214.48 | -3.30% | 67,028 |
| Dec 19, 2025 | 230.00 | 235.00 | 223.00 | 227.50 | 221.79 | -0.22% | 144,411 |
| Dec 18, 2025 | 230.00 | 235.00 | 225.00 | 228.00 | 222.28 | -0.87% | 30,080 |
| Dec 17, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 224.23 | - | 22,018 |
| Dec 16, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 224.23 | - | 84,684 |
| Dec 15, 2025 | 230.00 | 230.00 | 225.20 | 230.00 | 224.23 | - | 94,459 |
| Dec 12, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 224.23 | - | 37,903 |
| Dec 11, 2025 | 230.00 | 232.00 | 226.00 | 230.00 | 224.23 | - | 39,972 |
| Dec 10, 2025 | 230.00 | 233.00 | 225.00 | 230.00 | 224.23 | - | 177,367 |
| Dec 9, 2025 | 227.50 | 235.00 | 225.00 | 230.00 | 224.23 | 1.10% | 101,214 |
| Dec 8, 2025 | 227.50 | 230.00 | 225.00 | 227.50 | 221.79 | 0.66% | 38,850 |
| Dec 5, 2025 | 227.50 | 230.00 | 225.00 | 226.00 | 220.33 | 0.44% | 152,804 |
| Dec 4, 2025 | 232.50 | 235.00 | 225.00 | 225.00 | 219.35 | -3.23% | 87,699 |
| Dec 3, 2025 | 230.00 | 238.00 | 230.00 | 232.50 | 226.66 | 1.09% | 220,991 |