1. Share Prices

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

125.00p+0.00 (+0.00%)14 Feb 2025, 12:35
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
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
Nov 15, 2024125.00p127.00p121.00p125.00p6,240
Nov 13, 2024125.00p122.00p122.00p125.00p318
Nov 12, 2024125.00p127.50p125.00p125.00p15,500
Nov 1, 2024125.00p127.50p120.50p125.00p39,000
Oct 30, 2024127.50p127.50p120.00p125.00p9,000
Oct 29, 2024127.50p124.00p120.00p127.50p32,600
Oct 28, 2024127.50p124.00p120.60p127.50p12,500
Oct 24, 2024127.50p127.50p127.50p127.50p10,000
Oct 23, 2024127.50p122.00p122.00p127.50p10,000
Oct 22, 2024127.50p122.00p122.00p127.50p9,500
Oct 11, 2024127.50p123.00p123.00p127.50p15,300
Oct 9, 2024127.50p127.00p127.00p127.50p10,000
Sep 23, 2024127.50p122.90p122.90p127.50p852
Sep 19, 2024127.50p122.90p121.55p127.50p6,000
Sep 16, 2024127.50p123.33p123.33p127.50p10,000
Sep 11, 2024127.50p137.00p137.00p137.00p320
Sep 10, 2024127.50p127.33p123.33p127.50p20,000
Sep 5, 2024127.50p135.00p135.00p127.50p1
Sep 3, 2024127.50p127.50p127.50p127.50p5,000
Sep 2, 2024127.50p123.10p123.00p127.50p22,000
Aug 27, 2024127.50p128.80p128.80p127.50p5,000
Aug 21, 2024127.50p122.86p122.86p127.50p15,000
Aug 16, 2024127.50p127.10p127.10p127.50p10,000
Aug 15, 2024127.50p122.50p122.28p127.50p14,996
Aug 12, 2024127.50p128.00p128.00p127.50p10,000
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.