132.50p+0.00 (+0.00%)29 Oct 2025, 08:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smart (J.) & Co. (Contractors) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 29, 2025132.50p140.00p140.00p132.50p2,000
Oct 27, 2025130.00p132.00p132.00p130.00p9,500
Oct 23, 2025130.00p134.75p128.50p130.00p9,226
Oct 21, 2025130.00p134.75p134.75p130.00p1,484
Oct 16, 2025130.00p135.00p135.00p130.00p3,145
Oct 13, 2025130.00p127.00p125.00p130.00p2,750
Oct 7, 2025130.00p125.00p125.00p130.00p2
Oct 3, 2025130.00p127.00p127.00p130.00p1,064
Sep 29, 2025132.50p135.00p130.00p130.00p7,001
Sep 26, 2025125.00p137.50p125.00p132.50p14,000
Sep 25, 2025125.00p130.00p130.00p125.00p1,000
Sep 24, 2025125.00p129.99p129.99p125.00p2,000
Sep 23, 2025125.00p130.00p130.00p125.00p2,000
Sep 18, 2025122.50p125.00p121.25p122.50p8,980
Sep 17, 2025120.00p123.50p115.00p122.50p10,001
Sep 15, 2025120.00p116.71p116.71p120.00p3,135
Sep 11, 2025120.00p121.00p121.00p121.00p15,000
Sep 8, 2025120.00p123.00p118.57p120.00p64,836
Sep 3, 2025120.00p121.00p121.00p120.00p11,500
Aug 11, 2025120.00p120.20p120.20p120.00p15,000
Aug 6, 2025120.00p122.00p120.20p120.00p30,000
Aug 4, 2025120.00p124.00p124.00p120.00p8,500
Jul 30, 2025120.00p120.20p120.20p120.00p7,000
Jul 21, 2025120.00p120.20p120.20p120.00p11
Jul 18, 2025120.00p120.20p120.20p120.00p600
Jul 15, 2025120.00p125.00p121.00p120.00p2,001
Jul 10, 2025120.00p118.65p118.65p120.00p6,100
Jul 3, 2025120.00p118.55p118.55p120.00p4,000
Jun 23, 2025120.00p121.00p118.57p121.00p8,410
Jun 18, 2025120.00p118.55p118.55p120.00p4,710
Jun 13, 2025120.00p125.00p124.75p120.00p2,681
Jun 12, 2025120.00p125.00p115.00p120.00p7,128
Jun 4, 2025120.00p122.00p122.00p120.00p48
Jun 3, 2025120.00p125.00p117.50p120.00p10,021
May 30, 2025120.00p117.50p117.50p120.00p4,250
May 16, 2025120.00p125.00p117.50p120.00p10,300
May 7, 2025120.00p124.99p124.99p120.00p4,000
May 6, 2025120.00p120.00p117.50p120.00p15,993
May 2, 2025120.00p117.50p117.50p120.00p4,993
May 1, 2025120.00p115.00p115.00p120.00p0
Apr 30, 2025120.00p117.50p117.50p120.00p6,260
Apr 28, 2025120.00p120.00p120.00p120.00p23,881
Apr 24, 2025120.00p120.00p117.50p120.00p20,000
Apr 23, 2025120.00p120.00p117.50p120.00p19,381
Apr 16, 2025117.50p125.00p125.00p120.00p7,952
Apr 15, 2025117.50p119.95p115.25p117.50p1,781
Apr 14, 2025117.50p117.75p117.00p117.00p7,423
Apr 10, 2025115.00p110.01p110.01p115.00p5,000
Apr 9, 2025112.50p114.80p110.00p110.00p15,000
Apr 8, 2025112.50p114.80p114.80p112.50p150
Showing 1 to 50 of 91