J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
0.00 (0.00%)
Sep 10, 2025, 8:00 AM BST
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 21, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 11 |
| Jul 18, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 600 |
| Jul 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 15, 2025 | 121.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 2,002 |
| Jul 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 10, 2025 | 118.65 | 120.00 | 118.65 | 120.00 | 120.00 | - | 6,100 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 3, 2025 | 118.55 | 120.00 | 118.55 | 120.00 | 120.00 | - | 4,000 |
| Jul 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |