1. Share Prices

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

120.00p+0.00 (+0.00%)06 Aug 2025, 17:07
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
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
Feb 12, 2025125.00p128.00p128.00p125.00p419
Feb 3, 2025125.00p128.75p128.00p125.00p22,500
Jan 31, 2025125.00p128.00p128.00p125.00p11
Jan 29, 2025125.00p128.00p128.00p125.00p65
Jan 28, 2025125.00p128.75p128.00p125.00p226
Jan 21, 2025125.00p122.95p122.95p125.00p50
12
Showing 1 to 50 of 94

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70