TipRanks
J Smart & Co (Contractors) PLC (GB:SMJ)
LSE:SMJ
UK Market
SMJ
J Smart & Co (Contractors)
RESEARCH TOOLSreports
Want to see GB:SMJ full AI Analyst Report?

J Smart & Co (Contractors) (SMJ) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Oct 02, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Oct 01, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Sep 30, 2026
115.00
120.00
112.00
115.00
115.00
0.00%
882
0.21
Sep 29, 2026
115.00
120.00
111.83
115.00
115.00
+1.32%
3,238
0.77
Sep 28, 2026
113.50
117.00
116.00
113.50
113.50
0.00%
8,003
1.93
Sep 25, 2026
113.50
114.25
114.25
113.50
113.50
0.00%
5,000
1.23
Sep 24, 2026
113.50
114.50
112.50
113.50
113.50
0.00%
0
0.00
Sep 23, 2026
113.50
114.50
112.50
113.50
113.50
0.00%
0
0.00
Sep 22, 2026
113.50
114.50
112.50
113.50
113.50
0.00%
0
0.00
Sep 21, 2026
113.50
119.00
114.40
113.50
113.50
0.00%
3,009
0.66
Sep 18, 2026
113.50
117.00
111.80
113.50
113.50
0.00%
11,494
2.54
Sep 17, 2026
113.50
114.00
112.11
113.50
113.50
0.00%
12,000
2.77
Sep 16, 2026
112.50
114.70
112.00
113.50
113.50
+0.89%
22,000
5.39
Sep 15, 2026
112.50
115.00
115.00
112.50
112.50
0.00%
1
<0.01
Sep 14, 2026
112.50
115.00
110.00
112.50
112.50
-3.85%
15
<0.01
Sep 11, 2026
115.00
122.00
112.00
117.00
117.00
+1.74%
22,732
6.10
Sep 10, 2026
115.00
120.00
110.00
115.00
115.00
0.00%
4,649
1.27
Sep 09, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Sep 08, 2026
115.00
119.50
119.50
115.00
115.00
0.00%
518
0.13
Sep 07, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Sep 04, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Sep 03, 2026
115.00
113.50
113.50
115.00
115.00
0.00%
1,500
0.37
Sep 02, 2026
115.00
116.00
114.00
115.00
115.00
-4.17%
0
0.00
Sep 01, 2026
115.00
120.00
120.00
120.00
120.00
+4.35%
24
<0.01
Aug 31, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Aug 28, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Aug 27, 2026
115.00
115.13
115.13
115.00
115.00
0.00%
5,000
1.17
Aug 26, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Aug 25, 2026
115.00
115.13
115.13
115.00
115.00
0.00%
3,000
0.71
Aug 24, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Aug 21, 2026
115.00
116.00
114.00
115.00
115.00
0.00%
0
0.00
Aug 20, 2026
115.00
117.50
117.50
115.00
115.00
0.00%
6,165
1.48
Aug 19, 2026
112.50
115.00
114.00
115.00
115.00
+2.22%
3,250
0.79
Aug 18, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 17, 2026
112.50
115.00
115.00
112.50
112.50
0.00%
1,000
0.23
Aug 14, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 13, 2026
112.50
114.90
114.90
112.50
112.50
0.00%
3,500
0.81
Aug 12, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 11, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 10, 2026
112.50
114.00
114.00
112.50
112.50
0.00%
2,631
0.60
Aug 07, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 06, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 05, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 04, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Aug 03, 2026
112.50
114.00
114.00
112.50
112.50
0.00%
5,000
1.11
Jul 31, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Jul 30, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
Jul 29, 2026
115.00
113.75
113.75
112.50
112.50
-2.17%
3,560
0.80
Jul 28, 2026
112.50
120.00
110.00
115.00
115.00
+2.22%
3,801
0.87
Rows:
50