1. Share Prices

  2. Smart (J.) & Co. (Contractors) PLC (SMJ)

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

 
     
Download
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
12
Showing 1 to 50 of 91

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.