J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
0.00 (0.00%)
Dec 15, 2025, 8:44 AM BST
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 132.50 | 137.50 | 137.50 | 132.50 | 132.50 | - | 11 |
| Dec 12, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 11, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 10, 2025 | 125.00 | 125.10 | 125.00 | 132.50 | 132.50 | - | 80,000 |
| Dec 9, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 8, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 5, 2025 | 132.50 | 139.70 | 128.40 | 132.50 | 132.50 | - | 2,013 |
| Dec 4, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 3, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 2, 2025 | 132.50 | 127.50 | 127.50 | 132.50 | 132.50 | - | 4,500 |
| Dec 1, 2025 | 132.50 | 127.15 | 127.15 | 132.50 | 132.50 | - | 8,024 |
| Nov 28, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 27, 2025 | 132.50 | 139.99 | 139.85 | 132.50 | 132.50 | - | 414 |
| Nov 26, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 25, 2025 | 125.00 | 125.00 | 125.00 | 132.50 | 132.50 | - | 1 |
| Nov 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 21, 2025 | 130.00 | 140.00 | 125.00 | 132.50 | 132.50 | 1.92% | 9,572 |
| Nov 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 19, 2025 | 130.00 | 130.25 | 130.25 | 130.00 | 130.00 | - | 4,770 |
| Nov 18, 2025 | 132.50 | 134.50 | 125.15 | 130.00 | 130.00 | -1.89% | 14,500 |
| Nov 17, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 940 |
| Nov 14, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 13, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 12, 2025 | 132.50 | 126.00 | 125.00 | 132.50 | 132.50 | - | 10,900 |
| Nov 11, 2025 | 132.50 | 140.00 | 126.00 | 132.50 | 132.50 | - | 2,001 |
| Nov 10, 2025 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | - | 2,000 |
| Nov 7, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 6, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 5, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 4, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 3, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Oct 31, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Oct 30, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Oct 29, 2025 | 132.50 | 140.00 | 140.00 | 132.50 | 132.50 | - | 2,000 |
| Oct 28, 2025 | 130.00 | 132.50 | 132.50 | 132.50 | 132.50 | 1.92% | - |
| Oct 27, 2025 | 130.00 | 132.00 | 132.00 | 130.00 | 130.00 | - | 9,500 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 23, 2025 | 130.00 | 134.75 | 128.50 | 130.00 | 130.00 | - | 9,226 |
| Oct 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 21, 2025 | 130.00 | 134.75 | 134.75 | 130.00 | 130.00 | - | 1,484 |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 16, 2025 | 130.00 | 135.00 | 135.00 | 130.00 | 130.00 | - | 3,145 |
| Oct 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 13, 2025 | 130.00 | 127.00 | 125.00 | 130.00 | 130.00 | - | 2,750 |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 7, 2025 | 130.00 | 125.00 | 125.00 | 130.00 | 130.00 | - | 2 |