J Smart & Co (Contractors) PLC SMJ
LSE · United Kingdom · Consumer Durables
GBp 115.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 120.00 | GBp 112.00 | 882 |
| 2026-09-29 | GBp 115.00 | +1.32% | GBp 115.00 | GBp 120.00 | GBp 111.83 | 3.24K |
| 2026-09-28 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 117.00 | GBp 116.00 | 8.00K |
| 2026-09-25 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 114.25 | GBp 114.25 | 5.00K |
| 2026-09-24 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 113.50 | GBp 113.50 | 0 |
| 2026-09-23 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 113.50 | GBp 113.50 | 0 |
| 2026-09-22 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 113.50 | GBp 113.50 | 0 |
| 2026-09-21 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 119.00 | GBp 114.40 | 3.01K |
| 2026-09-18 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 117.00 | GBp 111.80 | 11.49K |
| 2026-09-17 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 114.00 | GBp 112.11 | 12.00K |
| 2026-09-16 | GBp 113.50 | +0.89% | GBp 112.50 | GBp 114.70 | GBp 112.00 | 22.00K |
| 2026-09-15 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 115.00 | 1 |
| 2026-09-14 | GBp 112.50 | -3.85% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 15 |
| 2026-09-11 | GBp 117.00 | +1.74% | GBp 115.00 | GBp 122.00 | GBp 112.00 | 22.73K |
| 2026-09-10 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 120.00 | GBp 110.00 | 4.65K |
| 2026-09-09 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-09-08 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 119.50 | GBp 119.50 | 518 |
| 2026-09-07 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-09-04 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-09-03 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 113.50 | GBp 113.50 | 1.50K |
| 2026-09-02 | GBp 115.00 | -4.17% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-09-01 | GBp 120.00 | +4.35% | GBp 115.00 | GBp 120.00 | GBp 120.00 | 24 |
| 2026-08-28 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-08-27 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.13 | GBp 115.13 | 5.00K |
| 2026-08-26 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-08-25 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.13 | GBp 115.13 | 3.00K |
| 2026-08-24 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-08-21 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 115.00 | GBp 115.00 | 0 |
| 2026-08-20 | GBp 115.00 | 0.00% | GBp 115.00 | GBp 117.50 | GBp 117.50 | 6.17K |
| 2026-08-19 | GBp 115.00 | +2.22% | GBp 112.50 | GBp 115.00 | GBp 114.00 | 3.25K |
| 2026-08-18 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-17 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 115.00 | 1.00K |
| 2026-08-14 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-13 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.90 | GBp 114.90 | 3.50K |
| 2026-08-12 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-11 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-10 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.00 | GBp 114.00 | 2.63K |
| 2026-08-07 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-06 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-05 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-04 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-08-03 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.00 | GBp 114.00 | 5.00K |
| 2026-07-31 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-30 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-29 | GBp 112.50 | -2.17% | GBp 115.00 | GBp 113.75 | GBp 113.75 | 3.56K |
| 2026-07-28 | GBp 115.00 | +2.22% | GBp 112.50 | GBp 120.00 | GBp 110.00 | 3.80K |
| 2026-07-27 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 114.40 | 10.00K |
| 2026-07-24 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.99 | GBp 111.99 | 10.00K |
| 2026-07-23 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 114.50 | 600 |
| 2026-07-22 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 115.00 | 600 |
| 2026-07-21 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.00 | GBp 113.00 | 400 |
| 2026-07-20 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-17 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-16 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.70 | GBp 113.70 | 10.00K |
| 2026-07-15 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.85 | GBp 111.85 | 3.17K |
| 2026-07-14 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.94 | GBp 113.94 | 5.00K |
| 2026-07-13 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-10 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-09 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.10 | GBp 113.95 | 15.00K |
| 2026-07-08 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.55 | GBp 111.55 | 1.78K |
| 2026-07-07 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.20 | GBp 110.59 | 50.71K |
| 2026-07-06 | GBp 112.50 | -2.17% | GBp 112.50 | GBp 111.50 | GBp 110.50 | 29.00K |
| 2026-07-03 | GBp 115.00 | +2.22% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 61 |
| 2026-07-02 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-07-01 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.10 | GBp 113.10 | 5.00K |
| 2026-06-30 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-29 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-26 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.00 | GBp 111.50 | 936 |
| 2026-06-25 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.66 | GBp 112.00 | 27.35K |
| 2026-06-24 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 113.70 | GBp 113.70 | 7.40K |
| 2026-06-23 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.69 | GBp 111.69 | 7.50K |
| 2026-06-22 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-19 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.69 | GBp 111.69 | 6.53K |
| 2026-06-18 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-17 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-16 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-15 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-12 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.56 | GBp 111.56 | 16.00K |
| 2026-06-11 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.75 | GBp 111.50 | 2.53K |
| 2026-06-10 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-09 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-08 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.33 | GBp 111.33 | 10.00K |
| 2026-06-05 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-06-04 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 4.10K |
| 2026-06-03 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.75 | GBp 111.25 | 5.03K |
| 2026-06-02 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.99 | GBp 111.22 | 8.55K |
| 2026-06-01 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 111.22 | GBp 111.22 | 577 |
| 2026-05-29 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-05-28 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 112.50 | 0 |
| 2026-05-27 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 1.02K |