J. Smart & Co. (Contractors) PLC (SMJ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:24PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 22 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 19 Apr 2024 | 125.00 | 120.00 | 120.00 | 125.00 | 125.00 | 5,000 |
| 18 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 17 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 16 Apr 2024 | 117.50 | 115.20 | 115.00 | 125.00 | 125.00 | 1,298 |
| 15 Apr 2024 | 125.00 | 128.40 | 110.00 | 117.50 | 117.50 | 68,265 |
| 12 Apr 2024 | 130.00 | 118.00 | 118.00 | 125.00 | 125.00 | 10,000 |
| 11 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 09 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 Apr 2024 | 130.00 | 125.40 | 125.40 | 130.00 | 130.00 | 1,595 |
| 05 Apr 2024 | 130.00 | 130.05 | 129.95 | 130.00 | 130.00 | 48,600 |
| 04 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 02 Apr 2024 | 137.50 | 143.00 | 127.00 | 130.00 | 130.00 | 9,800 |
| 28 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 27 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 26 Mar 2024 | 137.50 | 130.10 | 130.10 | 137.50 | 137.50 | 2,925 |
| 25 Mar 2024 | 137.50 | 131.00 | 130.00 | 137.50 | 137.50 | 8,229 |
| 22 Mar 2024 | 137.50 | 138.00 | 130.10 | 137.50 | 137.50 | 17,000 |
| 21 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 20 Mar 2024 | 137.50 | 143.92 | 143.92 | 137.50 | 137.50 | 3,474 |
| 19 Mar 2024 | 137.50 | 134.46 | 134.46 | 137.50 | 137.50 | 1,470 |
| 18 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 15 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 14 Mar 2024 | 132.50 | 130.10 | 130.00 | 137.50 | 137.50 | 60,000 |
| 13 Mar 2024 | 132.50 | 131.50 | 131.50 | 132.50 | 132.50 | 1,331 |
| 12 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 11 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 08 Mar 2024 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 18,462 |
| 07 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 6,277 |
| 06 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 05 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 04 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 01 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 29 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 10,044 |
| 28 Feb 2024 | 132.50 | 131.50 | 131.50 | 132.50 | 132.50 | 8,834 |
| 27 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 26 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 23 Feb 2024 | 132.50 | 130.00 | 130.00 | 132.50 | 132.50 | 2,060 |
| 22 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 21 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 20 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 19 Feb 2024 | 132.50 | 135.00 | 131.00 | 132.50 | 132.50 | 4,250 |
| 16 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 15 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 14 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 13 Feb 2024 | 132.50 | 135.00 | 135.00 | 132.50 | 132.50 | 500 |
| 12 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 09 Feb 2024 | 127.50 | 135.00 | 126.55 | 132.50 | 132.50 | 4,522 |
| 08 Feb 2024 | 127.50 | 132.00 | 132.00 | 127.50 | 127.50 | 5,000 |
| 07 Feb 2024 | 127.50 | 131.70 | 122.25 | 127.50 | 127.50 | 25,000 |
| 06 Feb 2024 | 127.50 | 122.00 | 122.00 | 127.50 | 127.50 | 5,000 |
| 05 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 02 Feb 2024 | 127.50 | 122.00 | 122.00 | 127.50 | 127.50 | 333 |
| 01 Feb 2024 | 127.50 | 134.00 | 134.00 | 127.50 | 127.50 | 2,337 |
| 31 Jan 2024 | 127.50 | 134.00 | 127.50 | 127.50 | 127.50 | 18,000 |
| 30 Jan 2024 | 127.50 | 134.00 | 121.60 | 127.50 | 127.50 | 7,357 |
| 29 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 26 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 25 Jan 2024 | 127.50 | 121.60 | 121.60 | 127.50 | 127.50 | 3,145 |
| 24 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 23 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 22 Jan 2024 | 127.50 | 127.50 | 121.60 | 127.50 | 127.50 | 53,020 |
| 19 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 18 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 17 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 16 Jan 2024 | 127.50 | 127.50 | 121.60 | 127.50 | 127.50 | 16,006 |
| 15 Jan 2024 | 127.50 | 127.50 | 121.60 | 127.50 | 127.50 | 14,000 |
| 12 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 11 Jan 2024 | 127.50 | 127.50 | 121.50 | 127.50 | 127.50 | 13,011 |
| 10 Jan 2024 | 127.50 | 121.50 | 121.50 | 127.50 | 127.50 | 5,000 |
| 09 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 08 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 05 Jan 2024 | 127.50 | 121.20 | 121.20 | 127.50 | 127.50 | 1,511 |
| 04 Jan 2024 | 127.50 | 135.00 | 135.00 | 127.50 | 127.50 | 1 |
| 03 Jan 2024 | 127.50 | 129.00 | 121.00 | 127.50 | 127.50 | 7,795 |
| 02 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 29 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 28 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 27 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 22 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 21 Dec 2023 | 127.50 | 120.75 | 120.75 | 127.50 | 127.50 | 1,500 |
| 21 Dec 2023 | 2.27 Dividend | |||||
| 20 Dec 2023 | 127.50 | 127.50 | 121.67 | 127.50 | 125.23 | 43,122 |
| 19 Dec 2023 | 127.50 | 125.25 | 125.25 | 127.50 | 125.23 | 2,658 |
| 18 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.23 | - |
| 15 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.23 | - |
| 14 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.23 | - |
| 13 Dec 2023 | 125.00 | 130.00 | 129.60 | 125.00 | 122.77 | 2,260 |
| 12 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.77 | - |
| 11 Dec 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 122.77 | 12,121 |
| 08 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.77 | - |
| 07 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.77 | - |
| 06 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.77 | - |
| 05 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.77 | - |
| 04 Dec 2023 | 125.00 | 122.50 | 122.50 | 125.00 | 122.77 | 2,000 |
| 01 Dec 2023 | 125.00 | 130.00 | 130.00 | 125.00 | 122.77 | 760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.