LON:SMS

Smart Metering Systems Stock Chart and Price History

GBX 835

+36.00 (+4.51%)

(As of 05/17/2022 12:00 AM ET)

Add

Compare

Today's Range: 797.57
▼
836
50-Day Range: 716
▼
871
52-Week Range: 670
▼
1,038

Volume: 56,556 shs
Average Volume: 165,300 shs
Market Capitalization: £1.11 billion

P/E Ratio: 260.94
Dividend Yield: 3.49%
Beta: N/A

Smart Metering Systems (LON:SMS) Price Performance

5 Day Performance: +7.13%
1 Month Performance: -2.34%
3 Month Performance: +16.30%
Year-To-Date Performance: -0.71%
1 Year Performance: +2.83%

Smart Metering Systems (LON SMS) Stock Chart for Tuesday, May, 17, 2022

Charts Provided by TradingView.

Smart Metering Systems (LON:SMS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/16/2022	GBX 787	GBX 799 +1.52%	GBX 812	GBX 777	189,358 shs	£1.07 billion
05/13/2022	GBX 779.40	GBX 789.40 +1.28%	GBX 798	GBX 782.61	153,506 shs	£1.05 billion
05/12/2022	GBX 797	GBX 779.40 -2.21%	GBX 791	GBX 767	186,721 shs	£1.04 billion
05/11/2022	GBX 796	GBX 797 +0.13%	GBX 801	GBX 789	128,077 shs	£1.06 billion
05/10/2022	GBX 801	GBX 796 -0.62%	GBX 812.64	GBX 796	115,057 shs	£1.06 billion
05/09/2022	GBX 838	GBX 801 -4.42%	GBX 831	GBX 800	101,217 shs	£1.07 billion
05/06/2022	GBX 843	GBX 838 -0.59%	GBX 846	GBX 822	106,657 shs	£1.12 billion
05/05/2022	GBX 846	GBX 843 -0.35%	GBX 870	GBX 836	84,907 shs	£1.12 billion
05/04/2022	GBX 854	GBX 846 -0.94%	GBX 855.77	GBX 830	301,794 shs	£1.13 billion
05/03/2022	GBX 825	GBX 854 +3.52%	GBX 856	GBX 808	103,572 shs	£1.14 billion

05/02/2022	GBX 825	GBX 825	GBX 843	GBX 821	423,233 shs	£1.10 billion
04/29/2022	GBX 835.50	GBX 825 -1.26%	GBX 843	GBX 821	119,710 shs	£1.10 billion
04/28/2022	GBX 810	GBX 835.50 +3.15%	GBX 842	GBX 800	353,060 shs	£1.11 billion
04/27/2022	GBX 831	GBX 810 -2.53%	GBX 831	GBX 810	100,939 shs	£1.08 billion
04/26/2022	GBX 859	GBX 831 -3.26%	GBX 862.93	GBX 829	207,977 shs	£1.11 billion
04/25/2022	GBX 865	GBX 859 -0.69%	GBX 865.85	GBX 830	117,461 shs	£1.15 billion
04/22/2022	GBX 865	GBX 865	GBX 870	GBX 856	105,852 shs	£1.15 billion
04/21/2022	GBX 871	GBX 865 -0.69%	GBX 884	GBX 855	118,269 shs	£1.15 billion
04/20/2022	GBX 847	GBX 871 +2.83%	GBX 881.99	GBX 842	137,934 shs	£1.16 billion
04/19/2022	GBX 855	GBX 847 -0.94%	GBX 861.96	GBX 823.40	78,110 shs	£1.13 billion
04/18/2022	GBX 855	GBX 855	GBX 855	GBX 840	163,251 shs	£1.14 billion
04/15/2022	GBX 855	GBX 855	GBX 855	GBX 840	163,251 shs	£1.14 billion
04/14/2022	GBX 845	GBX 855 +1.18%	GBX 855	GBX 840	151,441 shs	£1.14 billion
04/13/2022	GBX 839	GBX 845 +0.72%	GBX 845	GBX 833	104,239 shs	£1.13 billion
04/12/2022	GBX 838	GBX 839 +0.12%	GBX 842.98	GBX 817	181,429 shs	£1.12 billion
04/11/2022	GBX 830	GBX 838 +0.96%	GBX 841	GBX 823.35	161,588 shs	£1.12 billion
04/08/2022	GBX 826	GBX 830 +0.48%	GBX 832	GBX 816	92,266 shs	£1.11 billion
04/07/2022	GBX 805	GBX 826 +2.61%	GBX 826	GBX 799	127,897 shs	£1.10 billion
04/06/2022	GBX 803	GBX 805 +0.25%	GBX 818.75	GBX 796	88,586 shs	£1.07 billion
04/05/2022	GBX 795	GBX 803 +1.01%	GBX 812	GBX 792	106,037 shs	£1.07 billion
04/04/2022	GBX 785	GBX 795 +1.27%	GBX 795	GBX 775	144,728 shs	£1.06 billion
04/01/2022	GBX 789	GBX 785 -0.51%	GBX 790.35	GBX 771	116,789 shs	£1.05 billion
03/31/2022	GBX 794	GBX 789 -0.63%	GBX 795	GBX 776.28	159,137 shs	£1.05 billion
03/30/2022	GBX 795	GBX 794 -0.13%	GBX 797.57	GBX 782	70,858 shs	£1.06 billion
03/29/2022	GBX 782	GBX 795 +1.66%	GBX 800	GBX 784	108,861 shs	£1.06 billion
03/28/2022	GBX 787	GBX 782 -0.64%	GBX 794	GBX 776	134,461 shs	£1.04 billion
03/25/2022	GBX 774	GBX 779 +0.65%	GBX 783	GBX 751	50,346 shs	£1.04 billion
03/24/2022	GBX 765	GBX 774 +1.18%	GBX 778	GBX 765.13	129,290 shs	£1.03 billion
03/23/2022	GBX 786.62	GBX 765 -2.75%	GBX 791	GBX 765	81,550 shs	£1.02 billion
03/22/2022	GBX 776.49	GBX 786.62 +1.30%	GBX 799	GBX 782	98,788 shs	£1.05 billion
03/21/2022	GBX 768	GBX 776.49 +1.11%	GBX 798	GBX 767	127,934 shs	£1.03 billion
03/18/2022	GBX 774	GBX 765 -1.16%	GBX 785	GBX 761	109,028 shs	£1.02 billion
03/18/2022	GBX 774	GBX 765 -1.16%	GBX 785	GBX 761	109,028 shs	£1.02 billion
03/17/2022	GBX 742	GBX 774 +4.31%	GBX 774	GBX 710	219,859 shs	£1.03 billion
03/16/2022	GBX 716	GBX 742 +3.63%	GBX 749	GBX 702	191,399 shs	£988.42 million
03/15/2022	GBX 720	GBX 716 -0.56%	GBX 737.16	GBX 701	197,172 shs	£953.78 million
03/14/2022	GBX 725	GBX 720 -0.69%	GBX 732	GBX 700	52,097 shs	£959.11 million
03/11/2022	GBX 728	GBX 725 -0.41%	GBX 740	GBX 722	85,800 shs	£965.77 million
03/10/2022	GBX 727	GBX 728 +0.14%	GBX 738	GBX 717	91,691 shs	£969.77 million
03/09/2022	GBX 718	GBX 727 +1.25%	GBX 744.80	GBX 700	116,476 shs	£968.44 million
03/08/2022	GBX 692	GBX 718 +3.76%	GBX 724	GBX 670	131,640 shs	£956.45 million
03/07/2022	GBX 694	GBX 692 -0.29%	GBX 701	GBX 676.86	244,182 shs	£921.81 million
03/04/2022	GBX 701	GBX 694 -1.00%	GBX 714.03	GBX 679	136,322 shs	£924.48 million
03/03/2022	GBX 719	GBX 701 -2.50%	GBX 724	GBX 693	80,071 shs	£933.80 million
03/02/2022	GBX 711	GBX 719 +1.13%	GBX 727	GBX 701	74,526 shs	£957.78 million
03/01/2022	GBX 726	GBX 711 -2.07%	GBX 730	GBX 708	71,530 shs	£947.12 million
02/28/2022	GBX 708	GBX 726 +2.54%	GBX 727	GBX 703	267,035 shs	£967.11 million
02/25/2022	GBX 688	GBX 708 +2.91%	GBX 717	GBX 692	161,865 shs	£943.13 million
02/24/2022	GBX 702	GBX 688 -1.99%	GBX 696	GBX 674	108,335 shs	£916.49 million
02/23/2022	GBX 709	GBX 702 -0.99%	GBX 712	GBX 697	81,886 shs	£935.13 million
02/22/2022	GBX 709	GBX 709	GBX 715	GBX 698.25	215,191 shs	£944.46 million
02/21/2022	GBX 729	GBX 709 -2.74%	GBX 730	GBX 703	161,094 shs	£944.46 million
02/18/2022	GBX 718	GBX 729 +1.53%	GBX 731	GBX 713	82,958 shs	£971.10 million
02/17/2022	GBX 706.24	GBX 718 +1.67%	GBX 722	GBX 701	69,911 shs	£956.45 million
02/16/2022	GBX 720	GBX 706.24 -1.91%	GBX 720.76	GBX 701.85	132,592 shs	£940.78 million

This page was last updated on 5/17/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources