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 |