U.S. markets closed

Smart Metering Systems plc (SMS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
866.00+8.00 (+0.93%)
At close: 5:06PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021869.00870.00811.00866.00866.0093,259
Jul 22, 2021835.00863.00826.00858.00858.00135,171
Jul 21, 2021825.00876.00825.00860.00860.00109,421
Jul 20, 2021827.00871.17826.00836.00836.0081,251
Jul 19, 2021841.00875.00830.00837.00837.00136,959
Jul 16, 2021841.00876.00841.00861.00861.0067,637
Jul 15, 2021869.00890.00841.00859.00859.0062,761
Jul 14, 2021844.00889.00844.00877.00877.00113,612
Jul 13, 2021903.00903.00879.00884.00884.00213,564
Jul 12, 2021901.00904.00865.00885.00885.00332,707
Jul 09, 2021899.00900.00863.00880.00880.00103,022
Jul 08, 2021899.00899.00871.27880.00880.00106,888
Jul 07, 2021890.00895.80856.00877.00877.00160,240
Jul 06, 2021871.00890.00862.00876.00876.0088,373
Jul 05, 2021865.00888.00841.00871.00871.0084,332
Jul 02, 2021878.00878.00859.00868.00868.0038,048
Jul 01, 2021870.00874.00854.00862.00862.00139,234
Jul 01, 20216.25 Dividend
Jun 30, 2021880.00880.00858.00869.00862.7591,376
Jun 29, 2021861.00895.00861.00875.00868.71170,720
Jun 28, 2021884.00895.00841.00878.00871.6986,074
Jun 25, 2021890.00890.00840.00879.00872.68208,894
Jun 24, 2021870.00885.00866.00874.00867.71552,466
Jun 23, 2021856.00888.00856.00865.00858.78103,288
Jun 22, 2021856.00874.00847.00867.00860.7687,766
Jun 21, 2021890.00890.00845.00850.00843.8988,797
Jun 18, 2021899.00900.00856.00864.00857.79452,490
Jun 17, 2021855.00889.83855.00887.00880.6255,454
Jun 16, 2021883.00897.00860.00885.00878.6362,314
Jun 15, 2021855.00898.00855.00881.00874.6693,521
Jun 14, 2021862.00914.00856.00889.00882.6154,119
Jun 11, 2021856.00883.00856.00875.00868.7155,637
Jun 10, 2021855.00894.00855.00871.00864.7475,418
Jun 09, 2021855.00903.00855.00886.00879.63123,080
Jun 08, 2021864.00904.00864.00901.00894.52321,415
Jun 07, 2021900.00914.00898.00905.00898.49366,217
Jun 04, 2021888.00910.00856.00900.00893.53192,932
Jun 03, 2021878.00895.00856.00890.00883.6096,336
Jun 02, 2021883.00885.00870.00880.00873.67274,918
Jun 01, 2021865.00892.00842.00883.00876.65187,434
May 28, 2021835.00865.00825.08859.00852.82105,887
May 27, 2021843.00847.00811.00838.00831.97633,140
May 26, 2021860.00864.00835.00841.00834.95113,060
May 25, 2021872.00872.00814.00847.00840.9167,635
May 24, 2021850.00864.00833.00847.00840.91107,069
May 21, 2021841.00856.00836.70846.00839.92102,033
May 20, 2021835.00844.00808.30843.00836.94149,171
May 19, 2021826.00833.00804.53825.00819.07973,150
May 18, 2021807.00821.00803.00819.00813.11468,095
May 17, 2021803.00819.00803.00812.00806.16106,575
May 14, 2021813.00819.00796.00802.00796.23403,644
May 13, 2021810.00811.00771.00802.00796.2358,681
May 12, 2021803.00839.00791.00799.00793.25217,016
May 11, 2021804.00820.00798.40805.00799.21122,159
May 10, 2021840.00840.00775.00814.00808.15118,526
May 07, 2021810.00826.00805.00819.00813.1172,674
May 06, 2021810.00833.00791.40816.00810.13205,161
May 05, 2021800.00839.00783.00812.00806.1666,012
May 04, 2021814.00837.00803.00808.00802.1961,465
Apr 30, 2021829.00829.00801.00812.00806.16233,109
Apr 29, 2021827.00840.00816.18826.00820.061,387,236
Apr 28, 2021800.00834.00800.00825.00819.07114,336
Apr 27, 2021832.00836.00813.00830.00824.03282,963
Apr 26, 2021840.00840.00826.00829.00823.0459,165
Apr 23, 2021839.00839.00788.00829.00823.04110,123
Apr 22, 2021829.00831.00821.00829.00823.04179,327
Apr 21, 2021805.00825.00795.70824.00818.07175,225
Apr 20, 2021818.00840.00792.00812.00806.16448,539
Apr 19, 2021815.00835.00815.00824.00818.07385,383
Apr 16, 2021837.00838.12811.00825.00819.07121,104
Apr 15, 2021840.00840.00826.00830.00824.0375,718
Apr 14, 2021840.00840.00820.00830.00824.03102,302
Apr 13, 2021865.00865.00828.00835.00828.99160,427
Apr 12, 2021834.00841.00811.00830.00824.03244,822
Apr 09, 2021869.00869.00827.00830.00824.03226,042
Apr 08, 2021851.00864.00834.00843.00836.94412,964
Apr 07, 2021823.00860.00821.56844.00837.93670,134
Apr 06, 2021850.00850.00818.00841.00834.9569,029
Apr 01, 2021810.00849.00810.00821.00815.1066,907
Apr 01, 20216.25 Dividend
Mar 31, 2021824.00844.00781.00830.00817.83202,172
Mar 30, 2021825.00825.00784.00813.00801.0774,419
Mar 29, 2021799.00818.00790.11803.00791.22127,810
Mar 26, 2021793.00809.00783.00805.00793.19316,487
Mar 25, 2021800.00810.00765.00789.00777.43262,885
Mar 24, 2021783.00783.00762.00781.00769.5476,966
Mar 23, 2021796.00798.25740.00766.00754.7665,402
Mar 22, 2021774.00796.24732.00766.00754.76160,899
Mar 19, 2021781.00813.00760.00770.00758.71151,396
Mar 18, 2021778.00804.00756.66783.00771.51143,021
Mar 17, 2021762.00798.00739.00775.00763.63154,945
Mar 16, 2021770.00791.00744.00761.00749.84234,913
Mar 15, 2021716.00777.00712.40754.00742.94333,424
Mar 12, 2021715.00748.00715.00747.00736.04143,979
Mar 11, 2021775.00775.00737.00750.00739.00200,273
Mar 10, 2021749.00749.00720.00741.00730.1374,152
Mar 09, 2021756.00756.00718.65736.00725.2090,818
Mar 08, 2021767.00769.00741.00743.00732.1077,905
Mar 05, 2021747.00754.00727.39754.00742.94179,462
Mar 04, 2021730.00750.00705.00739.00728.16316,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...