Smart Metering Systems plc (SMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 952.00 | 952.00 | 440,000 |
| 23 Apr 2024 | 960.00 | 965.00 | 952.00 | 952.00 | 952.00 | 27,942 |
| 22 Apr 2024 | 960.00 | 964.00 | 952.00 | 952.00 | 952.00 | 73,529 |
| 19 Apr 2024 | 960.00 | 960.00 | 952.00 | 956.00 | 956.00 | 7,734 |
| 18 Apr 2024 | 960.00 | 960.00 | 952.00 | 955.00 | 955.00 | 19,702 |
| 17 Apr 2024 | 953.00 | 956.00 | 952.00 | 956.00 | 956.00 | 341,011 |
| 16 Apr 2024 | 952.00 | 953.00 | 952.00 | 952.00 | 952.00 | 10,253 |
| 15 Apr 2024 | 952.00 | 954.00 | 951.00 | 953.00 | 953.00 | 25,421 |
| 12 Apr 2024 | 953.00 | 954.00 | 952.00 | 952.00 | 952.00 | 13,938 |
| 11 Apr 2024 | 952.00 | 954.00 | 952.00 | 953.00 | 953.00 | 22,797 |
| 10 Apr 2024 | 953.00 | 954.00 | 952.18 | 954.00 | 954.00 | 1,946,643 |
| 09 Apr 2024 | 952.00 | 954.00 | 952.00 | 954.00 | 954.00 | 314,481 |
| 08 Apr 2024 | 954.00 | 954.00 | 952.00 | 954.00 | 954.00 | 72,332 |
| 05 Apr 2024 | 951.00 | 958.93 | 951.00 | 952.00 | 952.00 | 31,444 |
| 04 Apr 2024 | 952.00 | 953.68 | 951.00 | 951.00 | 951.00 | 22,784 |
| 04 Apr 2024 | 8.31875 Dividend | |||||
| 03 Apr 2024 | 952.00 | 954.00 | 952.00 | 952.00 | 943.68 | 46,220 |
| 02 Apr 2024 | 953.00 | 953.00 | 952.00 | 953.00 | 944.67 | 597,404 |
| 28 Mar 2024 | 953.00 | 953.00 | 952.00 | 952.00 | 943.68 | 358,001 |
| 27 Mar 2024 | 953.00 | 955.00 | 952.00 | 952.00 | 943.68 | 1,687,201 |
| 26 Mar 2024 | 952.00 | 954.00 | 952.00 | 954.00 | 945.66 | 236,283 |
| 25 Mar 2024 | 954.00 | 954.00 | 952.00 | 952.00 | 943.68 | 35,201 |
| 22 Mar 2024 | 954.00 | 955.00 | 952.00 | 952.00 | 943.68 | 213,882 |
| 21 Mar 2024 | 951.00 | 953.00 | 950.00 | 951.00 | 942.69 | 503,528 |
| 20 Mar 2024 | 952.00 | 952.68 | 948.50 | 950.00 | 941.70 | 4,215,361 |
| 19 Mar 2024 | 952.00 | 953.00 | 951.00 | 952.00 | 943.68 | 473,918 |
| 18 Mar 2024 | 950.00 | 953.00 | 950.00 | 953.00 | 944.67 | 754,191 |
| 15 Mar 2024 | 951.00 | 951.00 | 950.00 | 951.00 | 942.69 | 44,605 |
| 14 Mar 2024 | 951.00 | 951.00 | 949.14 | 950.00 | 941.70 | 291,945 |
| 13 Mar 2024 | 949.00 | 951.00 | 949.00 | 950.00 | 941.70 | 374,814 |
| 12 Mar 2024 | 953.00 | 953.00 | 948.00 | 950.00 | 941.70 | 576,536 |
| 11 Mar 2024 | 952.00 | 952.00 | 949.00 | 949.00 | 940.71 | 77,104 |
| 08 Mar 2024 | 950.00 | 950.00 | 949.00 | 949.00 | 940.71 | 672,966 |
| 07 Mar 2024 | 950.00 | 950.00 | 948.00 | 949.00 | 940.71 | 661,606 |
| 06 Mar 2024 | 947.00 | 950.00 | 947.00 | 948.00 | 939.72 | 59,930 |
| 05 Mar 2024 | 947.00 | 950.00 | 947.00 | 948.00 | 939.72 | 160,481 |
| 04 Mar 2024 | 950.00 | 950.00 | 947.00 | 950.00 | 941.70 | 1,565,812 |
| 01 Mar 2024 | 948.00 | 949.00 | 947.00 | 949.00 | 940.71 | 139,594 |
| 29 Feb 2024 | 948.00 | 949.00 | 947.00 | 947.00 | 938.72 | 598,975 |
| 28 Feb 2024 | 948.00 | 949.00 | 947.00 | 947.00 | 938.72 | 1,087,045 |
| 27 Feb 2024 | 947.00 | 948.00 | 946.00 | 947.00 | 938.72 | 197,546 |
| 26 Feb 2024 | 950.00 | 950.00 | 946.00 | 946.00 | 937.73 | 161,353 |
| 23 Feb 2024 | 948.00 | 948.00 | 946.00 | 946.00 | 937.73 | 291,413 |
| 22 Feb 2024 | 948.00 | 949.00 | 947.00 | 947.00 | 938.72 | 2,515,179 |
| 21 Feb 2024 | 949.00 | 951.00 | 948.00 | 948.00 | 939.72 | 225,459 |
| 20 Feb 2024 | 952.00 | 952.00 | 947.00 | 949.00 | 940.71 | 942,678 |
| 19 Feb 2024 | 947.00 | 951.00 | 947.00 | 948.00 | 939.72 | 28,144 |
| 16 Feb 2024 | 949.00 | 950.02 | 947.00 | 947.00 | 938.72 | 387,031 |
| 15 Feb 2024 | 949.00 | 951.00 | 940.00 | 947.00 | 938.72 | 2,307,491 |
| 14 Feb 2024 | 950.00 | 953.00 | 949.00 | 949.00 | 940.71 | 655,403 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 952.00 | 954.00 | 950.00 | 950.00 | 941.70 | 1,829,417 |
| 09 Feb 2024 | 951.00 | 953.00 | 950.00 | 952.00 | 943.68 | 474,575 |
| 08 Feb 2024 | 950.00 | 951.21 | 950.00 | 951.00 | 942.69 | 1,074,304 |
| 07 Feb 2024 | 950.00 | 951.00 | 950.00 | 950.00 | 941.70 | 313,092 |
| 06 Feb 2024 | 950.00 | 952.00 | 948.00 | 951.00 | 942.69 | 549,161 |
| 05 Feb 2024 | 950.00 | 953.00 | 950.00 | 950.00 | 941.70 | 1,346,950 |
| 02 Feb 2024 | 951.00 | 952.00 | 950.00 | 950.00 | 941.70 | 2,339,874 |
| 01 Feb 2024 | 952.00 | 952.00 | 950.00 | 951.00 | 942.69 | 745,952 |
| 31 Jan 2024 | 951.00 | 952.00 | 950.00 | 951.00 | 942.69 | 2,145,219 |
| 30 Jan 2024 | 951.00 | 954.00 | 950.00 | 951.00 | 942.69 | 1,634,956 |
| 29 Jan 2024 | 950.00 | 953.40 | 949.40 | 951.00 | 942.69 | 380,618 |
| 26 Jan 2024 | 950.00 | 951.00 | 949.00 | 949.00 | 940.71 | 1,328,077 |
| 25 Jan 2024 | 948.00 | 950.00 | 948.00 | 950.00 | 941.70 | 595,541 |
| 24 Jan 2024 | 948.00 | 950.00 | 946.00 | 948.00 | 939.72 | 843,563 |
| 23 Jan 2024 | 949.00 | 950.00 | 948.00 | 949.00 | 940.71 | 1,315,332 |
| 22 Jan 2024 | 949.00 | 951.00 | 949.00 | 949.00 | 940.71 | 4,360,732 |
| 19 Jan 2024 | 950.00 | 951.00 | 949.00 | 950.00 | 941.70 | 880,781 |
| 18 Jan 2024 | 948.00 | 951.00 | 946.00 | 950.00 | 941.70 | 13,378,324 |
| 17 Jan 2024 | 916.00 | 919.00 | 884.00 | 900.00 | 892.14 | 975,403 |
| 16 Jan 2024 | 918.00 | 921.00 | 912.00 | 916.00 | 908.00 | 2,001,516 |
| 15 Jan 2024 | 924.90 | 926.00 | 921.00 | 922.00 | 913.94 | 617,603 |
| 12 Jan 2024 | 934.00 | 938.00 | 922.92 | 926.00 | 917.91 | 2,247,938 |
| 11 Jan 2024 | 938.00 | 938.00 | 928.00 | 931.00 | 922.86 | 1,809,523 |
| 10 Jan 2024 | 936.00 | 940.00 | 936.00 | 937.00 | 928.81 | 4,307,955 |
| 09 Jan 2024 | 940.00 | 940.00 | 934.00 | 935.00 | 926.83 | 4,267,597 |
| 08 Jan 2024 | 945.00 | 945.00 | 938.70 | 940.00 | 931.79 | 843,402 |
| 05 Jan 2024 | 941.00 | 949.00 | 941.00 | 944.00 | 935.75 | 3,196,241 |
| 04 Jan 2024 | 944.00 | 947.00 | 940.00 | 942.00 | 933.77 | 5,607,165 |
| 04 Jan 2024 | 8.31875 Dividend | |||||
| 03 Jan 2024 | 968.00 | 968.00 | 946.00 | 947.00 | 930.48 | 4,418,704 |
| 02 Jan 2024 | 945.00 | 954.50 | 940.00 | 950.00 | 933.43 | 1,893,745 |
| 29 Dec 2023 | 948.00 | 948.68 | 940.00 | 940.00 | 923.60 | 122,050 |
| 28 Dec 2023 | 948.00 | 951.00 | 916.00 | 947.00 | 930.48 | 430,927 |
| 27 Dec 2023 | 930.00 | 943.00 | 916.00 | 939.00 | 922.62 | 527,662 |
| 22 Dec 2023 | 921.00 | 929.00 | 916.00 | 927.00 | 910.83 | 694,537 |
| 21 Dec 2023 | 941.00 | 950.00 | 893.00 | 918.00 | 901.98 | 2,765,412 |
| 20 Dec 2023 | 960.00 | 960.00 | 958.00 | 958.00 | 941.29 | 1,140,762 |
| 19 Dec 2023 | 960.00 | 960.00 | 957.00 | 959.00 | 942.27 | 2,183,779 |
| 18 Dec 2023 | 959.00 | 960.00 | 958.00 | 958.00 | 941.29 | 1,067,650 |
| 15 Dec 2023 | 960.00 | 961.00 | 959.00 | 960.00 | 943.25 | 2,937,281 |
| 14 Dec 2023 | 960.00 | 963.00 | 959.00 | 960.00 | 943.25 | 4,376,816 |
| 13 Dec 2023 | 960.00 | 960.00 | 958.00 | 960.00 | 943.25 | 1,303,039 |
| 12 Dec 2023 | 958.00 | 962.00 | 958.00 | 958.00 | 941.29 | 3,214,985 |
| 11 Dec 2023 | 959.00 | 960.00 | 957.35 | 959.00 | 942.27 | 4,724,380 |
| 08 Dec 2023 | 958.00 | 960.48 | 957.00 | 958.00 | 941.29 | 4,923,639 |
| 07 Dec 2023 | 956.00 | 971.00 | 954.00 | 960.00 | 943.25 | 16,334,086 |
| 06 Dec 2023 | 665.00 | 682.00 | 657.94 | 680.00 | 668.14 | 292,727 |
| 05 Dec 2023 | 642.00 | 662.00 | 641.00 | 659.00 | 647.50 | 107,653 |
| 04 Dec 2023 | 655.00 | 673.00 | 639.00 | 643.00 | 631.78 | 153,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.