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 1,384.79 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,002.23 GBp, while 1000 GBp invested 1 year ago would be worth 953.96 GBp. This corresponds to total returns of 38.48%, 0.22%, -4.6%, respectively, with annualized returns of 3.31%, 0.04%, -4.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.56 | 32,000 |
| June 11, 2026 | 112.5 | 112.5 | 112.5 | 114.75 | 111.5 | 2,534 |
| June 09, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 08, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.33 | 20,000 |
| June 05, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| June 04, 2026 | 112.5 | 112.5 | 112.5 | 115 | 110 | 8,103 |
| June 03, 2026 | 114.75 | 112.5 | 112.5 | 114.75 | 111.25 | 10,026 |
| June 02, 2026 | 112.5 | 112.5 | 112.5 | 114.99 | 111.22 | 12,545 |
| June 01, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.22 | 1,154 |
| May 29, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| May 28, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| May 27, 2026 | 110 | 112.5 | 112.5 | 115 | 110 | 1,377 |
| May 26, 2026 | 112.5 | 112.5 | 112.5 | 114.99 | 112.5 | 3,478 |
| May 22, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 500 |
| May 21, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| May 20, 2026 | 112.5 | 112.5 | 112.5 | 115 | 111.22 | 19,770 |
| May 19, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0 |
| May 18, 2026 | 112.5 | 112.5 | 112.5 | 115 | 112.5 | 10 |
| May 15, 2026 | 110 | 115 | 115 | 115 | 110 | 8,010 |
| May 14, 2026 | 110 | 115 | 115 | 115 | 110 | 8,009 |
| May 13, 2026 | 110 | 110 | 110 | 114.5 | 110 | 200 |
| May 12, 2026 | 110 | 110 | 110 | 110 | 110 | 0 |
| May 11, 2026 | 110 | 115 | 115 | 115 | 106 | 10,028 |
| May 08, 2026 | 114.75 | 110 | 110 | 114.75 | 110 | 858 |
| May 07, 2026 | 110 | 115 | 115 | 115 | 110 | 41 |
| May 06, 2026 | 110 | 110 | 110 | 110 | 110 | 0 |
| May 05, 2026 | 110 | 110 | 110 | 110 | 110 | 0 |
AD
