J. Smart & Co. (Contractors) PLC (SMJ.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMJ.L Historical Return
If you invested 1000 GBp in J. Smart & Co. (Contractors) PLC (SMJ.L) 10 years ago, it would be worth 1,440.18 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 994.81 GBp, while 1000 GBp invested 1 year ago would be worth 992.11 GBp. This corresponds to total returns of 44.02%, -0.52%, -0.79%, respectively, with annualized returns of 3.71%, -0.1%, -0.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMJ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 115 | 117 | 117 | 122 | 112 | 26,455 |
| September 10, 2026 | 115 | 115 | 115 | 120 | 110 | 4,670 |
| September 09, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| September 08, 2026 | 115 | 115 | 115 | 119.5 | 115 | 1,036 |
| September 07, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| September 04, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| September 03, 2026 | 115 | 115 | 115 | 115 | 113.5 | 1,500 |
| September 02, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| September 01, 2026 | 115 | 120 | 120 | 120 | 115 | 24 |
| August 28, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| August 27, 2026 | 115 | 115 | 115 | 115.13 | 115 | 10,000 |
| August 25, 2026 | 115 | 115 | 115 | 115.13 | 115 | 3,000 |
| August 24, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| August 21, 2026 | 115 | 115 | 115 | 115 | 115 | 0 |
| August 20, 2026 | 115 | 115 | 115 | 117.5 | 115 | 12,330 |
| August 19, 2026 | 112.5 | 115 | 115 | 115 | 112.5 | 3,250 |
| August 18, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 17, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 1,000 |
| August 13, 2026 | 112.5 | 112.5 | 112.5 | 114.9 | 112.5 | 7,000 |
| August 12, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 11, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 10, 2026 | 112.5 | 112.5 | 112.5 | 114 | 112.5 | 5,262 |
| August 07, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 06, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 05, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 04, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| August 03, 2026 | 112.5 | 112.5 | 112.5 | 114 | 112.5 | 5,000 |
| July 31, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 30, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 29, 2026 | 115 | 112.5 | 112.5 | 115 | 112.5 | 3,560 |
| July 28, 2026 | 120 | 115 | 115 | 120 | 110 | 3,801 |
| July 27, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 15,002 |
| July 23, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 1,199 |
| July 22, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 1,200 |
| July 21, 2026 | 112.5 | 112.5 | 112.5 | 113 | 112.5 | 800 |
| July 20, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 17, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 16, 2026 | 112.5 | 112.5 | 112.5 | 113.7 | 112.5 | 15,000 |
| July 15, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.85 | 6,338 |
| July 14, 2026 | 112.5 | 112.5 | 112.5 | 113.94 | 112.5 | 10,000 |
| July 13, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 10, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 09, 2026 | 112.5 | 112.5 | 112.5 | 114.1 | 112.5 | 25,000 |
| July 08, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.55 | 3,554 |
| July 07, 2026 | 112.5 | 112.5 | 112.5 | 114.2 | 110.59 | 50,705 |
| July 06, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 110.5 | 29,000 |
| July 03, 2026 | 112.5 | 115 | 115 | 115 | 110 | 61 |
| July 02, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| July 01, 2026 | 112.5 | 112.5 | 112.5 | 113.1 | 112.5 | 5,000 |
| June 30, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 26, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.5 | 936 |
| June 25, 2026 | 112.5 | 112.5 | 112.5 | 113.66 | 112 | 27,350 |
| June 24, 2026 | 112.5 | 112.5 | 112.5 | 113.7 | 112.5 | 7,397 |
| June 23, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 7,500 |
| June 22, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 19, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.69 | 13,000 |
| June 18, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 17, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 16, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 15, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
AD
