tiprankstipranks
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
May 20, 2026
112.50
115.00
111.22
112.50
112.50
0.00%
15,478
3.39
May 19, 2026
112.50
113.50
111.50
112.50
112.50
0.00%
0
0.00
May 18, 2026
112.50
115.00
115.00
112.50
112.50
-2.17%
9
<0.01
May 15, 2026
110.00
115.00
114.90
115.00
115.00
0.00%
4,022
0.89
May 14, 2026
110.00
115.00
114.90
115.00
115.00
+4.55%
4,057
0.91
May 13, 2026
110.00
114.50
114.50
110.00
110.00
0.00%
100
0.02
May 12, 2026
110.00
111.00
109.00
110.00
110.00
-4.35%
0
0.00
May 11, 2026
110.00
115.00
106.00
115.00
115.00
+4.55%
10,023
2.32
May 08, 2026
110.00
114.75
114.75
110.00
110.00
-4.35%
429
0.10
May 07, 2026
110.00
115.00
110.00
115.00
115.00
+4.55%
46
0.01
May 06, 2026
110.00
111.00
109.00
110.00
110.00
0.00%
0
0.00
May 05, 2026
110.00
111.00
109.00
110.00
110.00
0.00%
0
0.00
May 04, 2026
110.00
111.00
109.00
110.00
110.00
0.00%
0
0.00
May 01, 2026
110.00
115.00
115.00
110.00
110.00
0.00%
70
0.02
Apr 30, 2026
110.00
115.00
115.00
110.00
110.00
+0.88%
234
0.05
Apr 29, 2026
110.00
111.00
109.00
110.00
109.04
0.00%
0
0.00
Apr 28, 2026
110.00
111.00
109.00
110.00
109.04
0.00%
0
0.00
Apr 27, 2026
110.00
111.00
109.00
110.00
109.04
0.00%
0
0.00
Apr 24, 2026
110.00
111.00
109.00
110.00
109.04
0.00%
0
0.00
Apr 23, 2026
112.50
114.99
114.99
110.00
109.04
-2.22%
2,100
0.45
Apr 22, 2026
112.50
110.05
110.05
112.50
111.52
0.00%
7,423
1.62
Apr 21, 2026
112.50
114.50
110.00
112.50
111.52
0.00%
36,812
8.70
Apr 20, 2026
112.50
110.05
110.05
112.50
111.52
0.00%
2,128
0.50
Apr 17, 2026
112.50
113.50
111.50
112.50
111.52
0.00%
0
0.00
Apr 16, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
1
<0.01
Apr 15, 2026
112.50
113.50
111.50
112.50
111.52
0.00%
0
0.00
Apr 14, 2026
112.50
113.50
111.50
112.50
111.52
0.00%
0
0.00
Apr 13, 2026
112.50
115.00
110.05
112.50
111.52
-2.17%
8,041
1.94
Apr 10, 2026
112.50
115.00
115.00
115.00
114.00
0.00%
7,249
1.80
Apr 09, 2026
112.50
115.00
115.00
115.00
114.00
+2.22%
7,000
1.69
Apr 08, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
5,000
1.07
Apr 07, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
652
0.14
Apr 06, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
0
0.00
Apr 03, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
0
0.00
Apr 02, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
6,500
1.33
Apr 01, 2026
112.50
115.00
115.00
112.50
111.52
0.00%
4,000
0.83
Mar 31, 2026
112.50
114.99
114.99
112.50
111.52
+2.27%
3,600
0.75
Mar 30, 2026
112.50
114.99
114.99
110.00
109.04
-6.38%
4,300
0.91
Mar 27, 2026
117.50
111.00
111.00
117.50
116.47
0.00%
9,375
2.06
Mar 26, 2026
120.00
120.00
115.00
117.50
116.47
-2.08%
10,224
2.29
Mar 25, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 24, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 23, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 20, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 19, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 18, 2026
120.00
115.25
115.25
120.00
118.95
0.00%
5,530
1.26
Mar 17, 2026
120.00
116.00
116.00
120.00
118.95
0.00%
8,332
1.86
Mar 16, 2026
120.00
117.00
117.00
120.00
118.95
0.00%
7,250
1.66
Mar 13, 2026
120.00
121.00
119.00
120.00
118.95
0.00%
0
0.00
Mar 12, 2026
120.00
123.00
123.00
120.00
118.95
0.00%
13,633
3.28
Rows:
50