1. Share Prices

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

132.50p+0.00 (+0.00%)05 Dec 2025, 15:12
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
Dec 5, 2025132.50p139.70p128.40p132.50p2,013
Dec 2, 2025132.50p127.50p127.50p132.50p4,500
Dec 1, 2025132.50p127.15p127.15p132.50p8,024
Nov 27, 2025132.50p139.99p139.85p132.50p414
Nov 25, 2025132.50p125.00p125.00p132.50p0
Nov 21, 2025130.00p140.00p125.00p132.50p9,572
Nov 19, 2025130.00p130.25p130.25p130.00p4,770
Nov 18, 2025132.50p134.50p125.15p130.00p14,500
Nov 17, 2025132.50p132.50p132.50p132.50p940
Nov 12, 2025132.50p126.00p125.00p132.50p10,900
Nov 11, 2025132.50p140.00p126.00p132.50p2,000
Nov 10, 2025132.50p126.00p126.00p132.50p2,000
Oct 29, 2025132.50p140.00p140.00p132.50p2,000
Oct 27, 2025130.00p132.00p132.00p130.00p9,500
Oct 23, 2025130.00p134.75p128.50p130.00p9,226
Oct 21, 2025130.00p134.75p134.75p130.00p1,484
Oct 20, 2025130.00p127.00p127.00p130.00p1,064
Oct 16, 2025130.00p135.00p135.00p130.00p3,145
Oct 13, 2025130.00p127.00p125.00p130.00p2,750
Oct 7, 2025130.00p125.00p125.00p130.00p2
Oct 3, 2025130.00p0.00p0.00p130.00p0
Sep 29, 2025132.50p135.00p130.00p130.00p7,001
Sep 26, 2025125.00p137.50p125.00p132.50p14,000
Sep 25, 2025125.00p130.00p130.00p125.00p1,000
Sep 24, 2025125.00p129.99p129.99p125.00p2,000
Sep 23, 2025125.00p130.00p130.00p125.00p2,000
Sep 18, 2025122.50p125.00p121.25p122.50p8,980
Sep 17, 2025120.00p123.50p115.00p122.50p10,001
Sep 15, 2025120.00p116.71p116.71p120.00p3,135
Sep 11, 2025120.00p121.00p121.00p121.00p15,000
Sep 8, 2025120.00p123.00p118.57p120.00p64,836
Sep 3, 2025120.00p121.00p121.00p120.00p11,500
Aug 11, 2025120.00p120.20p120.20p120.00p15,000
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
12
Showing 1 to 50 of 93

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.