J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
-2.50 (-1.89%)
Mar 5, 2026, 8:00 AM GMT
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | 290,000 |
| Mar 4, 2026 | 130.00 | 129.45 | 129.45 | 130.00 | 130.00 | - | 10,000 |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 25, 2026 | 132.50 | 134.00 | 125.00 | 130.00 | 130.00 | -1.89% | 45,640 |
| Feb 24, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 18,570 |
| Feb 23, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 2,500 |
| Feb 20, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 18, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 17, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 16, 2026 | 132.50 | 140.00 | 140.00 | 132.50 | 132.50 | - | 1 |
| Feb 13, 2026 | 132.50 | 139.00 | 139.00 | 132.50 | 132.50 | - | 108 |
| Feb 12, 2026 | 132.50 | 139.00 | 125.50 | 132.50 | 132.50 | - | 1,786 |
| Feb 11, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 9, 2026 | 132.50 | 140.00 | 132.50 | 132.50 | 132.50 | - | 7 |
| Feb 6, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 15,000 |
| Feb 5, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 4, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 1,632 |
| Feb 3, 2026 | 139.00 | 139.00 | 139.00 | 132.50 | 132.50 | - | 1,632 |
| Feb 2, 2026 | 132.50 | 139.00 | 125.50 | 132.50 | 132.50 | - | 2,452 |
| Jan 30, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 29, 2026 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | - | 4,957 |
| Jan 28, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 27, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 26, 2026 | 132.50 | 126.80 | 126.80 | 132.50 | 132.50 | - | 2,000 |
| Jan 23, 2026 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | - | 1 |
| Jan 22, 2026 | 126.00 | 126.00 | 126.00 | 132.50 | 132.50 | - | 14,415 |
| Jan 21, 2026 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | - | 5,000 |
| Jan 20, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 16, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 15, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 13, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 12, 2026 | 132.50 | 137.50 | 125.60 | 132.50 | 132.50 | - | 14,000 |
| Jan 9, 2026 | 125.50 | 135.00 | 125.50 | 132.50 | 132.50 | - | 37,167 |
| Jan 8, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 3,500 |
| Jan 7, 2026 | 139.50 | 139.50 | 139.50 | 132.50 | 132.50 | - | 400 |
| Jan 6, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 5, 2026 | 132.50 | 137.50 | 125.50 | 132.50 | 132.50 | - | 18,000 |
| Jan 2, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 31, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 30, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 29, 2025 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 5,000 |
| Dec 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 23, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |