Smart (J) & Co.
(SMJ)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
15/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
14/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
13/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
12/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
11/08/2025
|
120.00p
|
120.20p
|
120.00p
|
120.00p
|
15,000
|
|
08/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
07/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
06/08/2025
|
120.00p
|
122.00p
|
120.00p
|
120.00p
|
30,000
|
|
05/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
04/08/2025
|
120.00p
|
124.00p
|
120.00p
|
120.00p
|
8,500
|
|
01/08/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
31/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
30/07/2025
|
120.00p
|
120.20p
|
120.00p
|
120.00p
|
7,000
|
|
29/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
28/07/2025
|
120.00p
|
120.00p
|
118.85p
|
120.00p
|
0
|
|
25/07/2025
|
120.00p
|
120.00p
|
118.85p
|
120.00p
|
0
|
|
24/07/2025
|
120.00p
|
120.00p
|
118.85p
|
120.00p
|
0
|
|
23/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
22/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
21/07/2025
|
120.00p
|
120.20p
|
120.00p
|
120.00p
|
11
|
|
18/07/2025
|
120.00p
|
120.20p
|
120.00p
|
120.00p
|
600
|
|
17/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
16/07/2025
|
120.00p
|
120.00p
|
119.48p
|
120.00p
|
0
|
|
15/07/2025
|
120.00p
|
125.00p
|
120.00p
|
120.00p
|
2,002
|
|
14/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
11/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
10/07/2025
|
120.00p
|
120.00p
|
118.65p
|
120.00p
|
6,100
|
|
09/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
08/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
07/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
04/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
03/07/2025
|
120.00p
|
120.00p
|
118.55p
|
120.00p
|
4,000
|
|
02/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
01/07/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
30/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
27/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
26/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
25/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
24/06/2025
|
120.00p
|
121.00p
|
120.00p
|
120.00p
|
0
|
|
23/06/2025
|
120.00p
|
121.00p
|
118.57p
|
121.00p
|
8,410
|
|
20/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
19/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
18/06/2025
|
120.00p
|
120.00p
|
118.55p
|
120.00p
|
4,710
|
|
17/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
16/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
13/06/2025
|
120.00p
|
125.00p
|
120.00p
|
120.00p
|
2,681
|
|
12/06/2025
|
120.00p
|
125.00p
|
115.00p
|
120.00p
|
7,129
|
|
11/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
10/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
09/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
06/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
05/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
04/06/2025
|
120.00p
|
122.00p
|
120.00p
|
120.00p
|
48
|
|
03/06/2025
|
120.00p
|
125.00p
|
117.50p
|
120.00p
|
10,021
|
|
02/06/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
30/05/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
4,250
|
|
29/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
28/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
27/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
26/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
23/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
22/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
21/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
20/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
19/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
16/05/2025
|
120.00p
|
125.00p
|
117.50p
|
120.00p
|
10,300
|
|
15/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
14/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
13/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
12/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
09/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
08/05/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
07/05/2025
|
120.00p
|
124.99p
|
120.00p
|
120.00p
|
4,000
|
|
06/05/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
15,993
|
|
05/05/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
4,993
|
|
02/05/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
4,993
|
|
01/05/2025
|
120.00p
|
120.00p
|
115.00p
|
120.00p
|
1
|
|
30/04/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
6,260
|
|
29/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
28/04/2025
|
120.00p
|
120.00p
|
120.00p
|
120.00p
|
23,881
|
|
25/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
24/04/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
20,000
|
|
23/04/2025
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
5,500
|
|
22/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
21/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
18/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
17/04/2025
|
120.00p
|
120.52p
|
120.00p
|
120.00p
|
0
|
|
16/04/2025
|
117.50p
|
125.00p
|
117.50p
|
120.00p
|
7,952
|
|
15/04/2025
|
117.50p
|
119.95p
|
115.25p
|
117.50p
|
1,781
|
|
14/04/2025
|
117.50p
|
117.75p
|
117.00p
|
117.00p
|
7,423
|
|
11/04/2025
|
115.00p
|
115.52p
|
115.00p
|
115.00p
|
0
|
|
10/04/2025
|
115.00p
|
115.00p
|
110.01p
|
115.00p
|
5,000
|
|
09/04/2025
|
112.50p
|
114.80p
|
110.00p
|
110.00p
|
15,000
|
|
08/04/2025
|
112.50p
|
114.80p
|
112.50p
|
112.50p
|
150
|
|
07/04/2025
|
112.50p
|
115.00p
|
110.94p
|
112.50p
|
0
|
|
04/04/2025
|
112.50p
|
115.18p
|
112.50p
|
112.50p
|
5,000
|
|
03/04/2025
|
112.50p
|
112.50p
|
110.94p
|
112.50p
|
0
|
|
02/04/2025
|
122.50p
|
122.50p
|
112.50p
|
112.50p
|
24,451
|
|
01/04/2025
|
122.50p
|
122.50p
|
118.00p
|
122.50p
|
2,150
|
|
31/03/2025
|
122.50p
|
125.00p
|
120.00p
|
122.50p
|
2,727
|
|
28/03/2025
|
125.00p
|
125.00p
|
120.00p
|
122.50p
|
19,101
|
|
27/03/2025
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
6,043
|
|
26/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
25/03/2025
|
125.00p
|
125.00p
|
121.00p
|
125.00p
|
3,000
|
|
24/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
21/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
20/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
19/03/2025
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
2,500
|
|
18/03/2025
|
125.00p
|
125.00p
|
125.00p
|
125.00p
|
195
|
|
17/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
14/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
13/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
12/03/2025
|
125.00p
|
126.00p
|
125.00p
|
125.00p
|
5
|
|
11/03/2025
|
125.00p
|
128.42p
|
125.00p
|
125.00p
|
0
|
|
10/03/2025
|
125.00p
|
127.27p
|
125.00p
|
125.00p
|
0
|
|
07/03/2025
|
125.00p
|
128.42p
|
125.00p
|
125.00p
|
0
|
|
06/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
05/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
04/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
03/03/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
28/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
27/02/2025
|
125.00p
|
125.00p
|
123.50p
|
125.00p
|
8,420
|
|
26/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
25/02/2025
|
125.00p
|
125.00p
|
123.50p
|
125.00p
|
500
|
|
24/02/2025
|
125.00p
|
125.00p
|
122.25p
|
125.00p
|
12,300
|
|
21/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
20/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
19/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
18/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|
|
17/02/2025
|
125.00p
|
128.13p
|
125.00p
|
125.00p
|
0
|