Somero Enterprises Inc. (DI) (SOM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Somero Enterprises Inc. (DI)

Date Open High Low Close* Volume
15/10/2025 232.50p 240.00p 225.00p 232.50p 103902
14/10/2025 237.50p 240.00p 225.00p 232.50p 195839
13/10/2025 237.50p 238.00p 235.00p 235.00p 71961
10/10/2025 237.50p 240.00p 235.00p 238.00p 193434
09/10/2025 237.50p 238.50p 235.00p 235.00p 209769
08/10/2025 235.00p 240.00p 230.00p 237.50p 109943
07/10/2025 235.00p 240.00p 230.00p 235.00p 23322
06/10/2025 235.00p 240.00p 230.00p 235.00p 68611
03/10/2025 235.00p 238.00p 230.00p 235.00p 100690
02/10/2025 232.50p 240.00p 230.00p 235.00p 41355
01/10/2025 230.00p 235.00p 225.00p 232.50p 91827
30/09/2025 230.00p 235.00p 223.00p 230.00p 100031
29/09/2025 230.00p 232.00p 225.00p 230.00p 39760
26/09/2025 230.00p 233.94p 225.00p 230.00p 25384
25/09/2025 230.00p 235.00p 225.00p 231.00p 37007
24/09/2025 230.00p 235.00p 225.00p 230.00p 52182
23/09/2025 227.50p 231.00p 225.00p 230.00p 33504
22/09/2025 225.00p 230.00p 220.00p 230.00p 39895
19/09/2025 225.00p 230.00p 220.00p 225.00p 51416
18/09/2025 225.00p 230.00p 210.00p 225.00p 51799
17/09/2025 225.00p 230.00p 220.00p 225.00p 70680
16/09/2025 222.50p 225.00p 222.50p 225.00p 1538630
15/09/2025 222.50p 229.00p 220.00p 225.00p 55329
12/09/2025 222.50p 225.00p 220.00p 222.50p 60148
11/09/2025 222.50p 224.00p 222.50p 222.50p 32362
10/09/2025 222.50p 225.00p 220.00p 224.00p 274638
09/09/2025 205.00p 225.00p 200.00p 223.00p 489165
08/09/2025 225.00p 230.00p 225.00p 225.00p 32733
05/09/2025 225.00p 228.70p 224.50p 225.00p 24046
04/09/2025 225.00p 227.50p 224.00p 225.00p 30988
03/09/2025 225.00p 230.00p 220.00p 229.00p 44912
02/09/2025 225.00p 230.00p 220.00p 230.00p 25099
01/09/2025 225.00p 230.00p 220.00p 225.00p 88722
29/08/2025 225.00p 230.00p 220.00p 225.00p 48135
28/08/2025 225.00p 230.00p 220.00p 225.00p 30873
27/08/2025 225.00p 230.00p 220.00p 225.00p 7083
26/08/2025 225.00p 230.00p 223.00p 230.00p 69752
22/08/2025 222.50p 230.00p 220.00p 226.00p 39852
21/08/2025 222.50p 230.00p 222.00p 222.50p 16301
20/08/2025 225.00p 230.00p 219.80p 222.50p 60815
19/08/2025 225.00p 230.00p 220.00p 220.00p 43406
18/08/2025 225.00p 230.00p 220.00p 225.00p 40479
15/08/2025 225.00p 230.00p 220.00p 225.00p 90772
14/08/2025 225.00p 230.00p 220.00p 225.00p 26068
13/08/2025 225.00p 230.00p 220.00p 225.00p 55469
12/08/2025 225.00p 230.00p 220.00p 225.00p 67095
11/08/2025 225.00p 230.00p 220.00p 227.00p 73573
08/08/2025 225.00p 230.00p 223.50p 227.00p 39801
07/08/2025 222.50p 230.00p 220.00p 226.00p 80582
06/08/2025 217.50p 222.50p 215.00p 222.50p 36708
05/08/2025 217.50p 220.00p 215.00p 218.00p 109566
04/08/2025 210.00p 220.00p 201.00p 217.50p 149435
01/08/2025 207.50p 215.00p 205.00p 210.00p 153562
31/07/2025 205.00p 210.00p 194.00p 210.00p 164378
30/07/2025 175.00p 206.00p 173.00p 205.00p 1401380
29/07/2025 225.00p 230.00p 215.00p 225.00p 74073
28/07/2025 225.00p 230.00p 220.00p 222.00p 149927
25/07/2025 225.00p 230.00p 220.00p 225.00p 55958
24/07/2025 225.00p 230.00p 220.00p 221.00p 37257
23/07/2025 225.00p 230.00p 215.00p 225.00p 152820
22/07/2025 222.50p 230.00p 217.55p 225.00p 89565
21/07/2025 222.50p 230.00p 215.00p 222.50p 61503
18/07/2025 225.00p 230.00p 220.00p 225.00p 165285
17/07/2025 225.00p 230.00p 220.00p 230.00p 64020
16/07/2025 222.50p 225.00p 220.00p 220.00p 179410
15/07/2025 227.50p 235.00p 222.00p 225.00p 232333
14/07/2025 227.50p 230.00p 215.00p 230.00p 113386
11/07/2025 225.00p 235.00p 220.00p 235.00p 188245
10/07/2025 225.00p 230.00p 223.20p 230.00p 21896
09/07/2025 212.50p 230.00p 212.50p 225.00p 221879
08/07/2025 210.00p 220.00p 200.00p 220.00p 169968
07/07/2025 225.00p 230.00p 200.75p 219.00p 76577
04/07/2025 227.50p 230.00p 220.00p 225.00p 30868
03/07/2025 232.50p 240.00p 225.00p 228.00p 41851
02/07/2025 237.50p 245.00p 225.00p 232.50p 78766
01/07/2025 245.00p 250.00p 230.00p 235.00p 92947
30/06/2025 245.00p 250.00p 231.00p 245.00p 24534
27/06/2025 245.00p 250.00p 240.00p 245.00p 30249
26/06/2025 242.50p 250.00p 231.00p 240.00p 28795
25/06/2025 242.50p 245.00p 240.00p 245.00p 163483
24/06/2025 245.00p 250.00p 240.00p 247.00p 70205
23/06/2025 246.00p 250.00p 240.00p 245.00p 54925
20/06/2025 248.50p 250.00p 242.00p 245.00p 40481
19/06/2025 246.00p 248.00p 242.00p 245.00p 32741
18/06/2025 246.00p 250.00p 242.00p 245.00p 33877
17/06/2025 246.00p 250.00p 242.00p 244.00p 81551
16/06/2025 246.00p 250.00p 244.90p 246.00p 28651
13/06/2025 246.00p 250.00p 242.00p 246.00p 21999
12/06/2025 248.50p 255.00p 242.00p 246.00p 24817
11/06/2025 248.50p 255.00p 242.00p 250.00p 119137
10/06/2025 250.00p 255.00p 243.00p 247.00p 95149
09/06/2025 250.00p 255.00p 245.00p 248.00p 121152
06/06/2025 252.50p 260.00p 245.00p 255.00p 45138
05/06/2025 245.00p 260.00p 240.00p 252.00p 200352
04/06/2025 245.00p 250.00p 240.00p 247.00p 55962
03/06/2025 245.00p 250.00p 240.00p 245.00p 112306
02/06/2025 245.00p 250.00p 240.00p 245.00p 117355
30/05/2025 245.00p 250.00p 240.00p 242.00p 76461
29/05/2025 250.00p 260.00p 239.50p 247.00p 1245876
28/05/2025 250.00p 260.00p 240.00p 245.00p 28976
27/05/2025 250.00p 260.00p 240.50p 242.00p 24782
23/05/2025 250.00p 260.00p 235.00p 241.00p 35962
22/05/2025 250.00p 260.00p 240.00p 250.00p 50602
21/05/2025 250.00p 260.00p 240.00p 250.00p 39987
20/05/2025 250.00p 260.00p 240.00p 250.00p 92309
19/05/2025 250.00p 260.00p 240.00p 240.00p 44836
16/05/2025 245.00p 260.00p 240.00p 250.00p 134415
15/05/2025 245.00p 250.00p 231.00p 245.00p 156517
14/05/2025 235.00p 248.00p 227.00p 245.00p 78076
13/05/2025 227.50p 240.00p 220.00p 238.00p 179360
12/05/2025 227.50p 235.00p 227.50p 227.50p 76803
09/05/2025 227.50p 235.00p 221.50p 227.50p 62956
08/05/2025 227.50p 235.00p 220.00p 230.00p 29651
07/05/2025 230.00p 240.00p 220.00p 235.00p 97748
06/05/2025 215.00p 250.00p 210.00p 230.00p 90050
02/05/2025 215.00p 220.00p 210.00p 215.00p 21205
01/05/2025 215.00p 220.00p 210.00p 215.00p 37360
30/04/2025 215.00p 220.00p 210.00p 216.00p 79268
29/04/2025 210.00p 220.00p 205.00p 211.00p 23885
28/04/2025 207.50p 215.00p 205.00p 210.00p 146666
25/04/2025 202.50p 210.00p 200.00p 208.00p 243111
24/04/2025 207.50p 210.00p 190.00p 205.00p 1871591
23/04/2025 242.50p 245.00p 240.00p 245.00p 33187
22/04/2025 242.50p 245.00p 240.00p 242.50p 239537
17/04/2025 242.50p 245.00p 240.00p 242.50p 76173
16/04/2025 235.00p 244.00p 230.00p 242.50p 284857
15/04/2025 235.00p 240.00p 230.00p 235.00p 31019
14/04/2025 235.00p 236.50p 231.00p 235.00p 90537
11/04/2025 235.00p 240.00p 231.00p 234.00p 20722
10/04/2025 235.00p 240.00p 230.00p 235.00p 163204
09/04/2025 235.00p 235.50p 230.00p 232.00p 303775
08/04/2025 235.00p 240.00p 230.00p 235.00p 127118
07/04/2025 242.50p 245.00p 230.00p 235.00p 364345
04/04/2025 257.50p 260.00p 245.00p 246.00p 168525
03/04/2025 257.50p 260.00p 255.00p 255.00p 97782
02/04/2025 257.50p 260.00p 255.00p 257.50p 78204
01/04/2025 257.50p 260.00p 255.00p 257.50p 46306
31/03/2025 260.00p 263.00p 255.00p 257.00p 68450
28/03/2025 262.50p 264.97p 259.00p 259.00p 51911
27/03/2025 260.00p 265.00p 255.00p 265.00p 409200
26/03/2025 260.00p 265.00p 255.00p 260.00p 35663
25/03/2025 260.00p 264.95p 257.00p 260.00p 121810
24/03/2025 260.00p 264.95p 257.00p 260.00p 63580
21/03/2025 262.50p 265.00p 255.00p 260.00p 433398
20/03/2025 262.50p 265.00p 260.00p 260.00p 143375
19/03/2025 262.50p 265.00p 260.00p 264.00p 38498
18/03/2025 262.50p 265.00p 260.00p 260.00p 111853
17/03/2025 260.00p 265.00p 255.00p 265.00p 201150
14/03/2025 260.00p 265.00p 255.00p 260.00p 50860
13/03/2025 262.50p 265.00p 251.00p 260.00p 46736
12/03/2025 262.50p 265.00p 260.00p 261.00p 590371
11/03/2025 267.50p 270.00p 260.00p 264.00p 1045114
10/03/2025 277.50p 279.45p 275.00p 278.00p 448126
07/03/2025 277.50p 280.00p 275.00p 277.00p 39421
06/03/2025 277.50p 279.45p 275.00p 276.00p 46356
05/03/2025 280.00p 285.00p 275.00p 276.00p 141366
04/03/2025 280.00p 285.00p 275.00p 278.00p 434468
03/03/2025 280.00p 280.00p 275.00p 280.00p 620995
28/02/2025 280.00p 285.00p 275.00p 280.00p 28966
27/02/2025 280.00p 285.00p 276.00p 280.00p 37900
26/02/2025 280.00p 285.00p 275.00p 280.00p 84495
25/02/2025 280.00p 285.00p 276.00p 277.00p 272908
24/02/2025 277.50p 280.00p 275.00p 278.00p 516764
21/02/2025 277.50p 279.94p 275.00p 278.00p 183857
20/02/2025 277.50p 280.00p 275.00p 277.50p 625184
19/02/2025 277.50p 280.00p 275.00p 277.50p 9755
18/02/2025 277.50p 280.00p 275.00p 278.00p 109082
17/02/2025 277.50p 285.00p 275.00p 278.00p 51319
14/02/2025 275.00p 280.00p 270.00p 278.00p 205168
13/02/2025 270.00p 276.00p 265.00p 276.00p 125522
12/02/2025 270.00p 274.00p 265.00p 270.00p 136481
11/02/2025 270.00p 274.00p 260.00p 274.00p 89751
10/02/2025 272.50p 275.00p 265.00p 268.00p 212206
07/02/2025 275.00p 282.50p 270.00p 273.00p 447730
06/02/2025 272.50p 280.00p 270.00p 275.00p 75688
05/02/2025 272.50p 278.00p 270.00p 273.00p 78690
04/02/2025 277.50p 280.00p 270.00p 273.00p 127546
03/02/2025 285.00p 285.00p 275.00p 275.00p 130580
31/01/2025 287.50p 290.00p 285.00p 285.00p 214282
30/01/2025 302.50p 310.00p 285.00p 286.00p 306122
29/01/2025 302.50p 310.00p 295.00p 302.50p 12005
28/01/2025 300.00p 310.00p 297.00p 302.50p 45725
27/01/2025 297.50p 305.00p 295.00p 300.00p 61405
24/01/2025 302.50p 305.00p 295.00p 297.50p 510461
23/01/2025 307.50p 310.00p 300.00p 302.50p 151992
22/01/2025 310.00p 315.00p 305.00p 306.00p 147052
21/01/2025 312.50p 315.00p 306.26p 309.00p 165135
20/01/2025 320.00p 325.00p 310.00p 312.50p 37453
17/01/2025 320.00p 325.00p 315.00p 317.00p 16358
16/01/2025 315.00p 322.00p 314.37p 320.00p 28891
15/01/2025 312.50p 320.00p 310.00p 320.00p 316677
14/01/2025 320.00p 325.00p 306.00p 312.50p 294943
13/01/2025 322.50p 325.00p 315.00p 320.00p 138998
10/01/2025 325.00p 325.00p 320.00p 322.50p 20873
09/01/2025 325.00p 330.00p 320.00p 325.00p 111890
08/01/2025 325.00p 328.00p 320.50p 325.00p 114216
07/01/2025 325.00p 330.00p 320.00p 325.00p 524054
06/01/2025 322.50p 330.00p 315.00p 326.00p 106887
03/01/2025 322.50p 330.00p 318.30p 322.50p 43979
02/01/2025 325.00p 335.00p 315.00p 325.00p 48714

*Close Price adjusted for both dividends and splits