1. Share Prices

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

120.00p+0.00 (+0.00%)02 May 2025, 10:27
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
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
Jan 20, 2025125.00p122.95p122.95p125.00p2,000
Dec 30, 2024125.00p122.85p122.85p125.00p2,000
Dec 24, 2024125.00p122.85p122.85p125.00p10,300
Dec 19, 2024125.00p123.05p120.00p120.00p20,751
Dec 18, 2024125.00p125.00p122.00p122.00p11,844
Dec 13, 2024125.00p122.00p122.00p125.00p4,000
Dec 12, 2024125.00p122.00p122.00p125.00p2,000
Dec 11, 2024125.00p123.00p123.00p125.00p7,868
Dec 10, 2024125.00p129.00p122.00p122.00p4,003
Dec 9, 2024125.00p122.50p122.50p125.00p1,776
Dec 4, 2024125.00p122.00p122.00p122.00p2,000
Dec 3, 2024125.00p123.50p120.00p125.00p15,000
Nov 29, 2024125.00p129.60p123.50p125.00p15,000
Nov 28, 2024125.00p122.50p122.50p125.00p9,850
Nov 27, 2024125.00p122.50p122.50p125.00p2,654
Nov 21, 2024125.00p122.40p122.40p125.00p3,925
Nov 20, 2024125.00p122.40p122.40p125.00p2,000
Nov 19, 2024125.00p129.00p129.00p125.00p5,000
123
Showing 1 to 50 of 105

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:
01 May 2025Subscribe now

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC77.707.92
Clarkson PLC3,190.006.51
Senior PLC146.206.25
Alfa Financial Software Holdings PLC232.005.45
Harbour Energy PLC160.905.23
International Consolidated Airlines Group S.A.279.005.01

Fallers

CompanyPrice% Chg
Mobico Group PLC30.56-3.78
Just Group PLC138.00-2.95
Tbc Bank Group PLC4,700.00-2.89
Sirius Real Estate LD93.10-2.82
Ocado Group PLC274.20-2.80
Watches Of Switzerland Group PLC349.40-2.62
Risers/fallers data from previous trading day.
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00