J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
+5.00 (4.55%)
May 7, 2026, 4:35 PM GMT
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | 16 |
| May 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| May 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| May 1, 2026 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 70 |
| Apr 30, 2026 | 115.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 234 |
| Apr 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.04 | - | - |
| Apr 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.04 | - | - |
| Apr 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.04 | - | - |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.04 | - | - |
| Apr 23, 2026 | 112.50 | 114.99 | 114.99 | 110.00 | 109.04 | -2.22% | 2,100 |
| Apr 22, 2026 | 112.50 | 110.05 | 110.05 | 112.50 | 111.52 | - | 7,423 |
| Apr 21, 2026 | 112.50 | 114.50 | 110.00 | 112.50 | 111.52 | - | 36,812 |
| Apr 20, 2026 | 112.50 | 110.05 | 110.05 | 112.50 | 111.52 | - | 2,128 |
| Apr 17, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - | - |
| Apr 16, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 111.52 | - | 1 |
| Apr 15, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - | - |
| Apr 14, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - | - |
| Apr 13, 2026 | 112.50 | 115.00 | 110.05 | 112.50 | 111.52 | -2.17% | 8,041 |
| Apr 10, 2026 | 112.50 | 115.00 | 115.00 | 115.00 | 114.00 | - | 7,249 |
| Apr 9, 2026 | 112.50 | 115.00 | 115.00 | 115.00 | 114.00 | 2.22% | 7,000 |
| Apr 8, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 111.52 | - | 5,000 |
| Apr 7, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 111.52 | - | 652 |
| Apr 2, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 111.52 | - | 6,500 |
| Apr 1, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 111.52 | - | 4,000 |
| Mar 31, 2026 | 112.50 | 114.99 | 114.99 | 112.50 | 111.52 | 2.27% | 3,600 |
| Mar 30, 2026 | 112.50 | 114.99 | 114.99 | 110.00 | 109.04 | -6.38% | 4,300 |
| Mar 27, 2026 | 117.50 | 111.00 | 111.00 | 117.50 | 116.47 | - | 9,375 |
| Mar 26, 2026 | 120.00 | 120.00 | 115.00 | 117.50 | 116.47 | -2.08% | 10,224 |
| Mar 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 18, 2026 | 120.00 | 115.25 | 115.25 | 120.00 | 118.95 | - | 5,530 |
| Mar 17, 2026 | 120.00 | 116.00 | 116.00 | 120.00 | 118.95 | - | 8,332 |
| Mar 16, 2026 | 120.00 | 117.00 | 117.00 | 120.00 | 118.95 | - | 7,250 |
| Mar 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - | - |
| Mar 12, 2026 | 120.00 | 123.00 | 123.00 | 120.00 | 118.95 | - | 13,633 |
| Mar 11, 2026 | 127.50 | 125.00 | 123.75 | 120.00 | 118.95 | -5.88% | 21,750 |
| Mar 10, 2026 | 130.00 | 129.50 | 126.00 | 127.50 | 126.39 | -1.92% | 19,417 |
| Mar 9, 2026 | 130.00 | 125.10 | 125.10 | 130.00 | 128.87 | - | 1,999 |
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Mar 4, 2026 | 130.00 | 129.45 | 129.45 | 130.00 | 128.87 | - | 10,000 |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.87 | - | - |
| Feb 25, 2026 | 132.50 | 134.00 | 125.00 | 130.00 | 128.87 | -1.89% | 45,640 |
| Feb 24, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 131.34 | - | 18,570 |