J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 112.50
0.00 (0.00%)
May 28, 2026, 8:00 AM GMT
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | - | 1,020 |
| May 26, 2026 | 114.99 | 114.99 | 114.99 | 112.50 | 112.50 | - | 1,739 |
| May 22, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | - | 500 |
| May 21, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| May 20, 2026 | 112.50 | 115.00 | 111.22 | 112.50 | 112.50 | - | 15,478 |
| May 19, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| May 18, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | -2.17% | 9 |
| May 15, 2026 | 110.00 | 115.00 | 114.90 | 115.00 | 115.00 | - | 4,022 |
| May 14, 2026 | 110.00 | 115.00 | 114.90 | 115.00 | 115.00 | 4.55% | 4,057 |
| May 13, 2026 | 110.00 | 114.50 | 114.50 | 110.00 | 110.00 | - | 100 |
| May 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| May 11, 2026 | 110.00 | 115.00 | 106.00 | 115.00 | 115.00 | 4.55% | 10,023 |
| May 8, 2026 | 110.00 | 114.75 | 114.75 | 110.00 | 110.00 | -4.35% | 429 |
| May 7, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 46 |
| 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 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | 0.88% | 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 | - | - |