J. Smart & Co. (Contractors) PLC (LON:SMJ)
London
· Delayed Price · Currency is GBP · Price in GBX 130.00
0.00 (0.00%)
At close: Mar 6, 2026
LON:SMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 4, 2026 | 130.00 | 129.45 | 129.45 | 130.00 | 130.00 | - | 10,000 |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 25, 2026 | 132.50 | 134.00 | 125.00 | 130.00 | 130.00 | -1.89% | 45,640 |
| Feb 24, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 18,570 |
| Feb 23, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 2,500 |
| Feb 20, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 18, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 17, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 16, 2026 | 132.50 | 140.00 | 140.00 | 132.50 | 132.50 | - | 1 |
| Feb 13, 2026 | 132.50 | 139.00 | 139.00 | 132.50 | 132.50 | - | 108 |
| Feb 12, 2026 | 132.50 | 139.00 | 125.50 | 132.50 | 132.50 | - | 1,786 |
| Feb 11, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 9, 2026 | 132.50 | 140.00 | 132.50 | 132.50 | 132.50 | - | 7 |
| Feb 6, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 15,000 |
| Feb 5, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Feb 4, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 1,632 |
| Feb 3, 2026 | 139.00 | 139.00 | 139.00 | 132.50 | 132.50 | - | 1,632 |
| Feb 2, 2026 | 132.50 | 139.00 | 125.50 | 132.50 | 132.50 | - | 2,452 |
| Jan 30, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 29, 2026 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | - | 4,957 |
| Jan 28, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 27, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 26, 2026 | 132.50 | 126.80 | 126.80 | 132.50 | 132.50 | - | 2,000 |
| Jan 23, 2026 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | - | 1 |
| Jan 22, 2026 | 126.00 | 126.00 | 126.00 | 132.50 | 132.50 | - | 14,415 |
| Jan 21, 2026 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | - | 5,000 |
| Jan 20, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 16, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 15, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 13, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 12, 2026 | 132.50 | 137.50 | 125.60 | 132.50 | 132.50 | - | 14,000 |
| Jan 9, 2026 | 125.50 | 135.00 | 125.50 | 132.50 | 132.50 | - | 37,167 |
| Jan 8, 2026 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 3,500 |
| Jan 7, 2026 | 139.50 | 139.50 | 139.50 | 132.50 | 132.50 | - | 400 |
| Jan 6, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jan 5, 2026 | 132.50 | 137.50 | 125.50 | 132.50 | 132.50 | - | 18,000 |
| Jan 2, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 31, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 30, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 29, 2025 | 132.50 | 125.50 | 125.50 | 132.50 | 132.50 | - | 5,000 |
| Dec 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 23, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 22, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 19, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Dec 18, 2025 | 132.50 | 140.00 | 125.53 | 132.50 | 132.50 | - | 15,001 |
| Dec 17, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 16, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 15, 2025 | 132.50 | 137.50 | 137.50 | 132.50 | 130.21 | - | 11 |
| Dec 12, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 11, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 10, 2025 | 132.50 | 125.10 | 125.00 | 132.50 | 130.21 | - | 80,000 |
| Dec 9, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 8, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 5, 2025 | 132.50 | 139.70 | 128.40 | 132.50 | 130.21 | - | 2,013 |
| Dec 4, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 3, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Dec 2, 2025 | 132.50 | 127.50 | 127.50 | 132.50 | 130.21 | - | 4,500 |
| Dec 1, 2025 | 132.50 | 127.15 | 127.15 | 132.50 | 130.21 | - | 8,024 |
| Nov 28, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 27, 2025 | 132.50 | 139.99 | 139.85 | 132.50 | 130.21 | - | 414 |
| Nov 26, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 25, 2025 | 132.50 | 125.00 | 125.00 | 132.50 | 130.21 | - | 1 |
| Nov 24, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 21, 2025 | 130.00 | 140.00 | 125.00 | 132.50 | 130.21 | 1.92% | 9,572 |
| Nov 20, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |
| Nov 19, 2025 | 130.00 | 130.25 | 130.25 | 130.00 | 127.75 | - | 4,770 |
| Nov 18, 2025 | 132.50 | 134.50 | 125.15 | 130.00 | 127.75 | -1.89% | 14,500 |
| Nov 17, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 130.21 | - | 940 |
| Nov 14, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 13, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 12, 2025 | 132.50 | 126.00 | 125.00 | 132.50 | 130.21 | - | 10,900 |
| Nov 11, 2025 | 132.50 | 140.00 | 126.00 | 132.50 | 130.21 | - | 2,001 |
| Nov 10, 2025 | 132.50 | 126.00 | 126.00 | 132.50 | 130.21 | - | 2,000 |
| Nov 7, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 6, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 5, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 4, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Nov 3, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Oct 31, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Oct 30, 2025 | 132.50 | 130.21 | 130.21 | 132.50 | 130.21 | - | - |
| Oct 29, 2025 | 132.50 | 140.00 | 140.00 | 132.50 | 130.21 | - | 2,000 |
| Oct 28, 2025 | 130.00 | 130.21 | 130.21 | 132.50 | 130.21 | 1.92% | - |
| Oct 27, 2025 | 130.00 | 132.00 | 132.00 | 130.00 | 127.75 | - | 9,500 |
| Oct 24, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |
| Oct 23, 2025 | 130.00 | 134.75 | 128.50 | 130.00 | 127.75 | - | 9,226 |
| Oct 22, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |
| Oct 21, 2025 | 130.00 | 134.75 | 134.75 | 130.00 | 127.75 | - | 1,484 |
| Oct 20, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |
| Oct 17, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |
| Oct 16, 2025 | 130.00 | 135.00 | 135.00 | 130.00 | 127.75 | - | 3,145 |
| Oct 15, 2025 | 130.00 | 127.75 | 127.75 | 130.00 | 127.75 | - | - |