120.00p+0.00 (+0.00%)10 Jul 2025, 14:53
Smart (J.) & Co. (Contractors) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 120.00p | 118.65p | 118.65p | 120.00p | 6,100 |
Jul 3, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 4,000 |
Jun 23, 2025 | 120.00p | 121.00p | 118.57p | 121.00p | 8,410 |
Jun 18, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 4,710 |
Jun 13, 2025 | 120.00p | 125.00p | 124.75p | 120.00p | 2,681 |
Jun 12, 2025 | 120.00p | 125.00p | 115.00p | 120.00p | 7,128 |
Jun 4, 2025 | 120.00p | 122.00p | 122.00p | 120.00p | 48 |
Jun 3, 2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10,021 |
May 30, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 4,250 |
May 16, 2025 | 120.00p | 125.00p | 117.50p | 120.00p | 10,300 |
May 7, 2025 | 120.00p | 124.99p | 124.99p | 120.00p | 4,000 |
May 6, 2025 | 120.00p | 120.00p | 117.50p | 120.00p | 15,993 |
May 2, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 4,993 |
May 1, 2025 | 120.00p | 115.00p | 115.00p | 120.00p | 0 |
Apr 30, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 6,260 |
Apr 28, 2025 | 120.00p | 120.00p | 120.00p | 120.00p | 23,881 |
Apr 24, 2025 | 120.00p | 120.00p | 117.50p | 120.00p | 20,000 |
Apr 23, 2025 | 120.00p | 120.00p | 117.50p | 120.00p | 19,381 |
Apr 16, 2025 | 117.50p | 125.00p | 125.00p | 120.00p | 7,952 |
Apr 15, 2025 | 117.50p | 119.95p | 115.25p | 117.50p | 1,781 |
Apr 14, 2025 | 117.50p | 117.75p | 117.00p | 117.00p | 7,423 |
Apr 10, 2025 | 115.00p | 110.01p | 110.01p | 115.00p | 5,000 |
Apr 9, 2025 | 112.50p | 114.80p | 110.00p | 110.00p | 15,000 |
Apr 8, 2025 | 112.50p | 114.80p | 114.80p | 112.50p | 150 |
Apr 4, 2025 | 112.50p | 115.18p | 115.18p | 112.50p | 5,000 |
Apr 2, 2025 | 122.50p | 120.00p | 112.90p | 112.50p | 24,450 |
Apr 1, 2025 | 122.50p | 120.97p | 118.00p | 122.50p | 2,150 |
Mar 31, 2025 | 122.50p | 125.00p | 120.00p | 122.50p | 2,726 |
Mar 28, 2025 | 125.00p | 121.50p | 120.00p | 122.50p | 19,101 |
Mar 27, 2025 | 125.00p | 120.40p | 120.00p | 125.00p | 6,043 |
Mar 25, 2025 | 125.00p | 121.00p | 121.00p | 125.00p | 3,000 |
Mar 19, 2025 | 125.00p | 120.00p | 120.00p | 125.00p | 2,500 |
Mar 18, 2025 | 125.00p | 125.00p | 125.00p | 125.00p | 195 |
Mar 12, 2025 | 125.00p | 126.00p | 126.00p | 125.00p | 5 |
Feb 27, 2025 | 125.00p | 123.50p | 123.50p | 125.00p | 8,420 |
Feb 25, 2025 | 125.00p | 123.50p | 123.50p | 125.00p | 500 |
Feb 24, 2025 | 125.00p | 122.25p | 122.25p | 125.00p | 12,300 |
Feb 14, 2025 | 125.00p | 123.25p | 123.25p | 125.00p | 1,938 |
Feb 12, 2025 | 125.00p | 128.00p | 128.00p | 125.00p | 419 |
Feb 3, 2025 | 125.00p | 128.75p | 128.00p | 125.00p | 22,500 |
Jan 31, 2025 | 125.00p | 128.00p | 128.00p | 125.00p | 11 |
Jan 29, 2025 | 125.00p | 128.00p | 128.00p | 125.00p | 65 |
Jan 28, 2025 | 125.00p | 128.75p | 128.00p | 125.00p | 226 |
Jan 21, 2025 | 125.00p | 122.95p | 122.95p | 125.00p | 50 |
Jan 20, 2025 | 125.00p | 122.95p | 122.95p | 125.00p | 2,000 |
Dec 30, 2024 | 125.00p | 122.85p | 122.85p | 125.00p | 2,000 |
Dec 24, 2024 | 125.00p | 122.85p | 122.85p | 125.00p | 10,300 |
Dec 19, 2024 | 125.00p | 123.05p | 120.00p | 120.00p | 20,751 |
Dec 18, 2024 | 125.00p | 125.00p | 122.00p | 122.00p | 11,844 |
Dec 13, 2024 | 125.00p | 122.00p | 122.00p | 125.00p | 4,000 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.