Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

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

112.50

0.00

(0.00%)

At close: April 4 at 8:50:01 AM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	112.50	115.18	115.18	112.50	112.50	5,000
Apr 3, 2025	112.50	112.50	112.50	112.50	112.50	-
Apr 2, 2025	122.50	120.00	112.90	112.50	112.50	24,450
Apr 1, 2025	122.50	120.97	118.00	122.50	122.50	2,150
Mar 31, 2025	122.50	125.00	120.00	122.50	122.50	2,726
Mar 28, 2025	125.00	121.50	120.00	122.50	122.50	19,101
Mar 27, 2025	125.00	120.40	120.00	125.00	125.00	6,043
Mar 26, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 25, 2025	125.00	121.00	121.00	125.00	125.00	3,000
Mar 24, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 21, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 20, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 19, 2025	125.00	120.00	120.00	125.00	125.00	2,500
Mar 18, 2025	125.00	125.00	125.00	125.00	125.00	195
Mar 17, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 14, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 13, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 12, 2025	125.00	126.00	126.00	125.00	125.00	5
Mar 11, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 10, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 7, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 6, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 5, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 4, 2025	125.00	125.00	125.00	125.00	125.00	-
Mar 3, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 28, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 27, 2025	125.00	123.50	123.50	125.00	125.00	8,420
Feb 26, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 25, 2025	125.00	123.50	123.50	125.00	125.00	500
Feb 24, 2025	125.00	122.25	122.25	125.00	125.00	12,300
Feb 21, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 20, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 19, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 18, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 17, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 14, 2025	125.00	123.25	123.25	125.00	125.00	1,938
Feb 13, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 12, 2025	125.00	128.00	128.00	125.00	125.00	419
Feb 11, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 10, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 7, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 6, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 5, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 4, 2025	125.00	125.00	125.00	125.00	125.00	-
Feb 3, 2025	125.00	128.75	128.00	125.00	125.00	22,500
Jan 31, 2025	125.00	128.00	128.00	125.00	125.00	11
Jan 30, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 29, 2025	125.00	128.00	128.00	125.00	125.00	65
Jan 28, 2025	125.00	128.75	128.00	125.00	125.00	226
Jan 27, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 24, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 23, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 22, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 21, 2025	125.00	122.95	122.95	125.00	125.00	50
Jan 20, 2025	125.00	122.95	122.95	125.00	125.00	2,000
Jan 17, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 16, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 15, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 14, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 13, 2025	125.00	125.00	125.00	125.00	125.00	-
Jan 10, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 9, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 8, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 7, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 6, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 3, 2025	1.25	1.25	1.25	1.25	1.25	-
Jan 2, 2025	1.25	1.25	1.25	1.25	1.25	-
Dec 31, 2024	125.00	125.00	125.00	125.00	125.00	-
Dec 30, 2024	125.00	122.85	122.85	125.00	125.00	2,000
Dec 27, 2024	125.00	125.00	125.00	125.00	125.00	-
Dec 24, 2024	125.00	122.85	122.85	125.00	125.00	10,300
Dec 23, 2024	125.00	125.00	125.00	125.00	125.00	-
Dec 20, 2024	125.00	125.00	125.00	125.00	125.00	-
Dec 19, 2024	2.27 Dividend
Dec 19, 2024	125.00	123.05	120.00	120.00	120.00	20,751
Dec 18, 2024	125.00	125.00	122.00	122.00	121.98	11,844
Dec 17, 2024	125.00	125.00	125.00	125.00	124.98	-
Dec 16, 2024	125.00	125.00	125.00	125.00	124.98	-
Dec 13, 2024	125.00	122.00	122.00	125.00	124.98	4,000
Dec 12, 2024	125.00	122.00	122.00	125.00	124.98	2,000
Dec 11, 2024	125.00	123.00	123.00	125.00	124.98	7,868
Dec 10, 2024	125.00	129.00	122.00	122.00	121.98	4,003
Dec 9, 2024	125.00	122.50	122.50	125.00	124.98	1,776
Dec 6, 2024	125.00	125.00	125.00	125.00	124.98	-
Dec 5, 2024	125.00	125.00	125.00	125.00	124.98	-
Dec 4, 2024	125.00	122.00	122.00	122.00	121.98	2,000
Dec 3, 2024	125.00	123.50	120.00	125.00	124.98	15,000
Dec 2, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 29, 2024	125.00	129.60	123.50	125.00	124.98	15,000
Nov 28, 2024	125.00	122.50	122.50	125.00	124.98	9,850
Nov 27, 2024	125.00	122.50	122.50	125.00	124.98	2,654
Nov 26, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 25, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 22, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 21, 2024	125.00	122.40	122.40	125.00	124.98	3,925
Nov 20, 2024	125.00	122.40	122.40	125.00	124.98	2,000
Nov 19, 2024	125.00	129.00	129.00	125.00	124.98	5,000
Nov 18, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 15, 2024	125.00	127.00	121.00	125.00	124.98	6,240
Nov 14, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 13, 2024	125.00	122.00	122.00	125.00	124.98	318
Nov 12, 2024	125.00	127.50	125.00	125.00	124.98	15,500
Nov 11, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 8, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 7, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 6, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 5, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 4, 2024	125.00	125.00	125.00	125.00	124.98	-
Nov 1, 2024	125.00	127.50	120.50	125.00	124.98	39,000
Oct 31, 2024	125.00	125.00	125.00	125.00	124.98	-
Oct 30, 2024	127.50	127.50	120.00	125.00	124.98	9,000
Oct 29, 2024	127.50	124.00	120.00	127.50	127.48	32,600
Oct 28, 2024	127.50	124.00	120.60	127.50	127.48	12,500
Oct 25, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 24, 2024	127.50	122.00	122.00	127.50	127.48	10,000
Oct 23, 2024	127.50	122.00	122.00	127.50	127.48	10,000
Oct 22, 2024	127.50	122.00	122.00	127.50	127.48	9,500
Oct 21, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 18, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 17, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 16, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 15, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 14, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 11, 2024	1.27	1.23	1.23	1.27	1.27	15,300
Oct 10, 2024	1.27	1.27	1.27	1.27	1.27	-
Oct 9, 2024	1.27	1.27	1.27	1.27	1.27	10,000
Oct 8, 2024	1.27	1.27	1.27	1.27	1.27	-
Oct 7, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 4, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 3, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 2, 2024	127.50	127.50	127.50	127.50	127.48	-
Oct 1, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 30, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 27, 2024	1.27	1.27	1.27	1.27	1.27	-
Sep 26, 2024	1.27	1.27	1.27	1.27	1.27	-
Sep 25, 2024	1.27	1.27	1.27	1.27	1.27	-
Sep 24, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 23, 2024	127.50	122.90	122.90	127.50	127.48	852
Sep 20, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 19, 2024	127.50	122.90	121.55	127.50	127.48	6,000
Sep 18, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 17, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 16, 2024	127.50	123.33	123.33	127.50	127.48	10,000
Sep 13, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 12, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 11, 2024	127.50	137.00	137.00	137.00	136.97	320
Sep 10, 2024	127.50	127.33	123.33	127.50	127.48	20,000
Sep 9, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 6, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 5, 2024	127.50	135.00	135.00	127.50	127.48	1
Sep 4, 2024	127.50	127.50	127.50	127.50	127.48	-
Sep 3, 2024	127.50	127.50	127.50	127.50	127.48	5,000
Sep 2, 2024	127.50	123.10	123.00	127.50	127.48	22,000
Aug 30, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 29, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 28, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 27, 2024	127.50	128.80	128.80	127.50	127.48	5,000
Aug 23, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 22, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 21, 2024	127.50	122.86	122.86	127.50	127.48	15,000
Aug 20, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 19, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 16, 2024	127.50	127.10	127.10	127.50	127.48	10,000
Aug 15, 2024	127.50	122.50	122.28	127.50	127.48	14,996
Aug 14, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 13, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 12, 2024	127.50	128.00	128.00	127.50	127.48	10,000
Aug 9, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 8, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 7, 2024	127.50	127.50	120.00	127.50	127.48	5,006
Aug 6, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 5, 2024	127.50	122.20	122.20	127.50	127.48	10,000
Aug 2, 2024	127.50	127.50	127.50	127.50	127.48	-
Aug 1, 2024	127.50	133.00	133.00	127.50	127.48	1
Jul 31, 2024	125.00	129.90	128.50	127.50	127.48	13,000
Jul 30, 2024	125.00	129.50	129.50	125.00	124.98	10,000
Jul 29, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 26, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 25, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 24, 2024	125.00	129.75	123.03	125.00	124.98	19,473
Jul 23, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 22, 2024	125.00	123.03	123.03	125.00	124.98	610
Jul 19, 2024	122.50	130.00	130.00	125.00	124.98	1
Jul 18, 2024	125.00	128.25	128.20	125.00	124.98	15,000
Jul 17, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 16, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 15, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 12, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 11, 2024	125.00	122.67	122.67	125.00	124.98	980
Jul 10, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 9, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 8, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 5, 2024	125.00	128.40	128.40	125.00	124.98	3,000
Jul 4, 2024	125.00	122.67	122.67	125.00	124.98	5,625
Jul 3, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 2, 2024	125.00	125.00	125.00	125.00	124.98	-
Jul 1, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 28, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 27, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 26, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 25, 2024	125.00	128.50	128.50	125.00	124.98	12,000
Jun 24, 2024	125.00	122.55	122.55	125.00	124.98	10,475
Jun 21, 2024	125.00	122.55	122.55	125.00	124.98	4,000
Jun 20, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 19, 2024	125.00	125.00	125.00	125.00	124.98	25,000
Jun 18, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 17, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 14, 2024	125.00	128.60	122.00	125.00	124.98	5,600
Jun 13, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 12, 2024	125.00	128.70	128.67	125.00	124.98	1,338
Jun 11, 2024	125.00	120.00	120.00	125.00	124.98	2,000
Jun 10, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 7, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 6, 2024	125.00	125.00	125.00	125.00	124.98	-
Jun 5, 2024	125.00	121.70	121.70	125.00	124.98	13,510
Jun 4, 2024	125.00	128.70	128.70	125.00	124.98	100
Jun 3, 2024	125.00	128.75	128.75	125.00	124.98	2,500
May 31, 2024	125.00	125.00	125.00	125.00	124.98	-
May 30, 2024	125.00	125.00	125.00	125.00	124.98	-
May 29, 2024	125.00	120.00	120.00	125.00	124.98	6
May 28, 2024	125.00	121.38	121.38	125.00	124.98	8,625
May 24, 2024	125.00	125.00	125.00	125.00	124.98	-
May 23, 2024	125.00	121.25	121.25	125.00	124.98	1,625
May 22, 2024	125.00	129.75	129.75	125.00	124.98	4,943
May 21, 2024	125.00	125.00	120.25	125.00	124.98	12,002
May 20, 2024	125.00	122.60	122.60	125.00	124.98	2,005
May 17, 2024	125.00	125.00	125.00	125.00	124.98	-
May 16, 2024	125.00	125.00	125.00	125.00	124.98	-
May 15, 2024	125.00	125.00	125.00	125.00	124.98	-
May 14, 2024	125.00	125.00	125.00	125.00	124.98	-
May 13, 2024	125.00	129.95	129.95	125.00	124.98	3,000
May 10, 2024	125.00	125.00	125.00	125.00	124.98	-
May 9, 2024	125.00	129.00	120.00	125.00	124.98	3,190
May 8, 2024	125.00	125.00	125.00	125.00	124.98	-
May 7, 2024	125.00	125.00	125.00	125.00	124.98	-
May 3, 2024	125.00	125.00	125.00	125.00	124.98	-
May 2, 2024	0.96 Dividend
May 2, 2024	125.00	129.00	129.00	125.00	124.98	5,000
May 1, 2024	125.00	130.00	130.00	125.00	124.97	1
Apr 30, 2024	125.00	130.00	130.00	125.00	124.97	6
Apr 29, 2024	125.00	130.00	130.00	125.00	124.97	2
Apr 26, 2024	125.00	125.00	120.50	125.00	124.97	14,509
Apr 25, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 24, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 23, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 22, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 19, 2024	125.00	120.00	120.00	125.00	124.97	5,000
Apr 18, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 17, 2024	125.00	125.00	125.00	125.00	124.97	-
Apr 16, 2024	117.50	115.20	115.00	125.00	124.97	1,298
Apr 15, 2024	125.00	128.40	110.00	117.50	117.47	68,265
Apr 12, 2024	130.00	118.00	118.00	125.00	124.97	10,000
Apr 11, 2024	130.00	130.00	130.00	130.00	129.97	-
Apr 10, 2024	130.00	130.00	130.00	130.00	129.97	-
Apr 9, 2024	130.00	130.00	130.00	130.00	129.97	-
Apr 8, 2024	130.00	125.40	125.40	130.00	129.97	1,595
Apr 5, 2024	130.00	130.05	129.95	130.00	129.97	48,600
Apr 4, 2024	130.00	130.00	130.00	130.00	129.97	-