J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
0.00 (0.00%)
Oct 30, 2025, 8:00 AM BST
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 132.50 | 140.00 | 132.50 | 132.50 | 132.50 | - | 4,000 |
| Oct 28, 2025 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1.92% | 275,500 |
| Oct 27, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 19,000 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 140,000 |
| 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 | - | 41,552 |
| Oct 21, 2025 | 130.00 | 134.75 | 130.00 | 130.00 | 130.00 | - | 1,484 |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 97,495 |
| Oct 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 97,495 |
| Oct 16, 2025 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 6,290 |
| Oct 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,750 |
| Oct 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,750 |
| Oct 13, 2025 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | - | 2,750 |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 58 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 58 |
| Oct 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 58 |
| Oct 7, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 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 | - | - |