J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 112.50
0.00 (0.00%)
Sep 16, 2026, 8:00 AM GMT
LON:SMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | - | - | - |
| Sep 15, 2026 | 115.00 | 115.00 | 115.00 | 112.50 | 112.50 | - | 1 |
| Sep 14, 2026 | 115.00 | 115.00 | 115.00 | 112.50 | 112.50 | -3.85% | 16 |
| Sep 11, 2026 | 115.00 | 122.00 | 112.00 | 117.00 | 117.00 | 1.74% | 22,732 |
| Sep 10, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 4,649 |
| Sep 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 8, 2026 | 115.00 | 119.50 | 119.50 | 115.00 | 115.00 | - | 518 |
| Sep 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 3, 2026 | 113.50 | 113.50 | 113.50 | 115.00 | 115.00 | - | 1,500 |
| Sep 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Sep 1, 2026 | 115.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 24 |
| Aug 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 27, 2026 | 115.13 | 115.13 | 115.13 | 115.00 | 115.00 | - | 5,000 |
| Aug 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 25, 2026 | 115.13 | 115.13 | 115.13 | 115.00 | 115.00 | - | 3,000 |
| Aug 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 20, 2026 | 117.50 | 117.50 | 117.50 | 115.00 | 115.00 | - | 6,165 |
| Aug 19, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2.22% | 3,250 |
| Aug 18, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 17, 2026 | 115.00 | 115.00 | 115.00 | 112.50 | 112.50 | - | 1,000 |
| Aug 14, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 13, 2026 | 114.90 | 114.90 | 114.90 | 112.50 | 112.50 | - | 3,500 |
| Aug 12, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 11, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 10, 2026 | 114.00 | 114.00 | 114.00 | 112.50 | 112.50 | - | 2,631 |
| Aug 7, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 5, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 4, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 3, 2026 | 112.50 | 114.00 | 114.00 | 112.50 | 112.50 | - | 5,000 |
| Jul 31, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 30, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 29, 2026 | 115.00 | 113.75 | 113.75 | 112.50 | 112.50 | -2.17% | 3,560 |
| Jul 28, 2026 | 120.00 | 120.00 | 110.00 | 115.00 | 115.00 | 2.22% | 3,801 |
| Jul 27, 2026 | 115.00 | 115.00 | 115.00 | 112.50 | 112.50 | - | 10,002 |
| Jul 24, 2026 | 111.99 | 111.99 | 111.99 | 112.50 | 112.50 | - | 10,000 |
| Jul 23, 2026 | 112.50 | 115.00 | 114.50 | 112.50 | 112.50 | - | 600 |
| Jul 22, 2026 | 115.00 | 115.00 | 115.00 | 112.50 | 112.50 | - | 600 |
| Jul 21, 2026 | 112.50 | 113.00 | 113.00 | 112.50 | 112.50 | - | 400 |
| Jul 20, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 17, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 16, 2026 | 113.70 | 113.70 | 113.70 | 112.50 | 112.50 | - | 10,000 |
| Jul 15, 2026 | 112.50 | 111.85 | 111.85 | 112.50 | 112.50 | - | 3,169 |
| Jul 14, 2026 | 112.50 | 113.94 | 113.94 | 112.50 | 112.50 | - | 5,000 |
| Jul 13, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 10, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 9, 2026 | 112.50 | 114.10 | 113.95 | 112.50 | 112.50 | - | 15,000 |
| Jul 8, 2026 | 112.50 | 111.55 | 111.55 | 112.50 | 112.50 | - | 1,777 |