J. Smart & Co. (Contractors) PLC (LON:SMJ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 110.00
0.00 (0.00%)
Oct 30, 2026, 8:00 AM GMT
LON:SMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 27, 2026 | 110.00 | 117.00 | 113.50 | 110.00 | 110.00 | -4.35% | 5,058 |
| Oct 26, 2026 | 110.00 | 115.00 | 105.00 | 115.00 | 115.00 | 4.55% | 17,196 |
| Oct 23, 2026 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | - | 500 |
| Oct 22, 2026 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | -2.22% | 27,758 |
| Oct 21, 2026 | 115.00 | 112.50 | 112.50 | 112.50 | 112.50 | -2.17% | - |
| Oct 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 19, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 2 |
| Oct 16, 2026 | 111.90 | 117.50 | 111.90 | 115.00 | 115.00 | - | 3,000 |
| Oct 15, 2026 | 120.00 | 120.00 | 112.13 | 115.00 | 115.00 | - | 11,971 |
| Oct 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 12, 2026 | 122.00 | 122.00 | 122.00 | 115.00 | 115.00 | - | 24 |
| Oct 9, 2026 | 115.00 | 112.50 | 112.50 | 115.00 | 115.00 | - | 15,000 |
| Oct 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 6, 2026 | 115.00 | 110.00 | 110.00 | 115.00 | 115.00 | - | 382 |
| Oct 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 30, 2026 | 112.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 882 |
| Sep 29, 2026 | 111.83 | 120.00 | 120.00 | 115.00 | 115.00 | 1.32% | 3,238 |
| Sep 28, 2026 | 117.00 | 117.00 | 116.00 | 113.50 | 113.50 | - | 8,003 |
| Sep 25, 2026 | 114.25 | 114.25 | 114.25 | 113.50 | 113.50 | - | 5,000 |
| Sep 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | - |
| Sep 23, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | - |
| Sep 22, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | - |
| Sep 21, 2026 | 113.50 | 119.00 | 114.40 | 113.50 | 113.50 | - | 3,009 |
| Sep 18, 2026 | 117.00 | 117.00 | 111.80 | 113.50 | 113.50 | - | 11,494 |
| Sep 17, 2026 | 114.00 | 114.00 | 112.11 | 113.50 | 113.50 | - | 12,000 |
| Sep 16, 2026 | 114.10 | 114.70 | 114.10 | 113.50 | 113.50 | 0.89% | 12,000 |
| 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 | - | - |