1. Share Prices

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

123.50p+3.50 (+2.92%)17 Sep 2025, 17:25
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
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
Apr 4, 2025112.50p115.18p115.18p112.50p5,000
Apr 2, 2025122.50p120.00p112.90p112.50p24,450
Apr 1, 2025122.50p120.97p118.00p122.50p2,150
Mar 31, 2025122.50p125.00p120.00p122.50p2,726
Mar 28, 2025125.00p121.50p120.00p122.50p19,101
Mar 27, 2025125.00p120.40p120.00p125.00p6,043
Mar 25, 2025125.00p121.00p121.00p125.00p3,000
Mar 19, 2025125.00p120.00p120.00p125.00p2,500
Mar 18, 2025125.00p125.00p125.00p125.00p195
Mar 12, 2025125.00p126.00p126.00p125.00p5
Feb 27, 2025125.00p123.50p123.50p125.00p8,420
Feb 25, 2025125.00p123.50p123.50p125.00p500
Feb 24, 2025125.00p122.25p122.25p125.00p12,300
Feb 14, 2025125.00p123.25p123.25p125.00p1,938
12
Showing 1 to 50 of 88

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC80.505.92
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC638.604.01
Asos PLC286.004.19
Marks And Spencer Group PLC358.204.31

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC289.80-1.02
Fresnillo PLC2,166.00-3.39
Itv PLC78.70-4.08
Risers/fallers data from previous trading day. Today's data available from 8:15am.