J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
-5.00 (-3.85%)
Oct 7, 2025, 9:00 AM BST
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 4 |
| Oct 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 29,792 |
| Oct 3, 2025 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | - | 1,064 |
| Oct 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 305,000 |
| Oct 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 305,000 |
| Sep 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 140,000 |
| Sep 29, 2025 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | -1.89% | 12,001 |
| Sep 26, 2025 | 125.00 | 132.50 | 125.00 | 132.50 | 132.50 | 6.00% | 14,001 |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 30,000 |
| Sep 24, 2025 | 125.00 | 129.99 | 125.00 | 125.00 | 125.00 | - | 3,000 |
| Sep 23, 2025 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | - | 4,000 |
| Sep 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 285,000 |
| Sep 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.04% | 285,000 |
| Sep 18, 2025 | 122.50 | 125.00 | 121.25 | 122.50 | 122.50 | - | 8,980 |
| Sep 17, 2025 | 120.00 | 122.50 | 115.00 | 122.50 | 122.50 | 2.08% | 10,002 |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 87,780 |
| Sep 15, 2025 | 120.00 | 120.00 | 116.71 | 120.00 | 120.00 | - | 6,270 |
| Sep 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 420,000 |
| Sep 11, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 333,704 |
| Sep 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 333,704 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 333,704 |
| Sep 8, 2025 | 120.00 | 123.00 | 118.57 | 120.00 | 120.00 | - | 76,754 |
| Sep 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 333,500 |
| Sep 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 333,500 |
| Sep 3, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 23,000 |
| Sep 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 915,000 |
| Sep 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 11, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 15,000 |
| Aug 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 6, 2025 | 120.20 | 122.00 | 120.00 | 120.00 | 120.00 | - | 30,000 |
| Aug 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 4, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 8,500 |
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 30, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 14,000 |
| Jul 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |