James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,320.00 | 1,320.00 | 1,300.80 | 1,320.00 | 1,236.76 | 3,676 |
| 2024-09-02 | 1,325.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,236.76 | 7,443 |
| 2024-08-30 | 1,290.00 | 1,300.00 | 1,282.00 | 1,295.00 | 1,213.33 | 31,337 |
| 2024-08-29 | 1,322.22 | 1,322.22 | 1,282.00 | 1,290.00 | 1,208.65 | 9,073 |
| 2024-08-28 | 1,345.00 | 1,346.40 | 1,310.00 | 1,325.00 | 1,241.44 | 14,002 |
| 2024-08-27 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,250.81 | 15,659 |
| 2024-08-23 | 1,345.00 | 1,399.30 | 1,330.00 | 1,370.00 | 1,283.60 | 44,989 |
| 2024-08-22 | 1,350.00 | 1,355.00 | 1,332.00 | 1,345.00 | 1,260.18 | 24,308 |
| 2024-08-21 | 1,365.00 | 1,377.00 | 1,340.00 | 1,350.00 | 1,264.86 | 7,079 |
| 2024-08-20 | 1,340.00 | 1,359.70 | 1,340.00 | 1,345.00 | 1,260.18 | 15,653 |
| 2024-08-19 | 1,317.75 | 1,360.00 | 1,317.75 | 1,340.00 | 1,255.49 | 22,145 |
| 2024-08-16 | 1,315.00 | 1,318.00 | 1,304.40 | 1,312.50 | 1,229.73 | 587 |
| 2024-08-15 | 1,345.00 | 1,345.00 | 1,302.00 | 1,305.00 | 1,222.70 | 5,980 |
| 2024-08-14 | 1,350.00 | 1,359.80 | 1,340.00 | 1,345.00 | 1,260.18 | 7,208 |
| 2024-08-13 | 1,385.00 | 1,393.33 | 1,331.00 | 1,350.00 | 1,264.86 | 9,449 |
| 2024-08-12 | 1,390.00 | 1,397.90 | 1,385.00 | 1,387.50 | 1,300.00 | 9,007 |
| 2024-08-09 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,302.34 | 4,795 |
| 2024-08-08 | 1,380.25 | 1,384.00 | 1,380.25 | 1,382.50 | 1,295.31 | 1,704 |
| 2024-08-07 | 1,384.00 | 1,395.00 | 1,384.00 | 1,385.00 | 1,297.66 | 13,453 |
| 2024-08-06 | 1,385.00 | 1,395.00 | 1,385.00 | 1,387.50 | 1,300.00 | 7,751 |
| 2024-08-05 | 1,430.00 | 1,432.00 | 1,373.50 | 1,387.50 | 1,300.00 | 19,174 |
| 2024-08-02 | 1,445.00 | 1,459.60 | 1,440.00 | 1,440.00 | 1,349.19 | 3,308 |
| 2024-08-01 | 1,445.00 | 1,477.00 | 1,432.10 | 1,445.00 | 1,353.87 | 11,810 |
| 2024-07-31 | 1,450.00 | 1,550.00 | 1,426.00 | 1,515.00 | 1,352.94 | 65,534 |
| 2024-07-30 | 1,415.00 | 1,459.40 | 1,360.00 | 1,450.00 | 1,294.89 | 25,536 |
| 2024-07-29 | 1,370.00 | 1,429.00 | 1,360.00 | 1,415.00 | 1,263.63 | 6,195 |
| 2024-07-26 | 1,375.00 | 1,408.00 | 1,370.00 | 1,370.00 | 1,223.45 | 5,410 |
| 2024-07-25 | 1,375.00 | 1,390.00 | 1,375.00 | 1,375.00 | 1,227.91 | 3,319 |
| 2024-07-24 | 1,355.00 | 1,379.10 | 1,355.00 | 1,355.00 | 1,210.05 | 6,164 |
| 2024-07-23 | 1,349.00 | 1,380.00 | 1,349.00 | 1,365.00 | 1,218.98 | 7,129 |
| 2024-07-22 | 1,355.00 | 1,368.50 | 1,320.50 | 1,345.00 | 1,201.12 | 1,923 |
| 2024-07-19 | 1,345.00 | 1,390.00 | 1,344.50 | 1,355.00 | 1,210.05 | 10,006 |
| 2024-07-18 | 1,350.00 | 1,398.80 | 1,350.00 | 1,365.00 | 1,218.98 | 3,289 |
| 2024-07-17 | 1,330.00 | 1,350.00 | 1,327.50 | 1,330.00 | 1,187.73 | 2,003 |
| 2024-07-16 | 1,330.00 | 1,349.00 | 1,323.50 | 1,325.00 | 1,183.26 | 6,058 |
| 2024-07-15 | 1,330.00 | 1,348.50 | 1,300.00 | 1,325.00 | 1,183.26 | 7,349 |
| 2024-07-12 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,183.26 | 7,591 |
| 2024-07-11 | 1,325.00 | 1,348.50 | 1,300.75 | 1,325.00 | 1,183.26 | 23,683 |
| 2024-07-10 | 1,330.00 | 1,349.00 | 1,305.00 | 1,325.00 | 1,183.26 | 27,468 |
| 2024-07-09 | 1,285.00 | 1,344.00 | 1,285.00 | 1,325.00 | 1,183.26 | 8,433 |
| 2024-07-08 | 1,266.00 | 1,307.50 | 1,266.00 | 1,285.00 | 1,147.54 | 7,260 |
| 2024-07-05 | 1,250.00 | 1,278.80 | 1,240.00 | 1,260.00 | 1,125.21 | 6,887 |
| 2024-07-04 | 1,250.00 | 1,274.00 | 1,246.40 | 1,250.00 | 1,116.28 | 5,057 |
| 2024-07-03 | 1,235.00 | 1,266.00 | 1,225.00 | 1,250.00 | 1,116.28 | 9,205 |
| 2024-07-02 | 1,240.00 | 1,269.20 | 1,231.00 | 1,235.00 | 1,102.89 | 8,557 |
| 2024-07-01 | 1,240.00 | 1,273.00 | 1,221.60 | 1,240.00 | 1,107.35 | 8,700 |
| 2024-06-28 | 1,240.00 | 1,274.44 | 1,240.00 | 1,240.00 | 1,107.35 | 1,051 |
| 2024-06-27 | 1,205.00 | 1,275.65 | 1,171.00 | 1,240.00 | 1,107.35 | 14,596 |
| 2024-06-26 | 1,225.00 | 1,248.50 | 1,210.00 | 1,225.00 | 1,093.96 | 1,384 |
| 2024-06-25 | 1,225.00 | 1,244.19 | 1,215.00 | 1,225.00 | 1,093.96 | 4,584 |
| 2024-06-24 | 1,225.00 | 1,248.50 | 1,223.00 | 1,225.00 | 1,093.96 | 6,050 |
| 2024-06-21 | 1,225.00 | 1,250.00 | 1,222.22 | 1,225.00 | 1,093.96 | 3,581 |
| 2024-06-20 | 1,222.00 | 1,248.00 | 1,222.00 | 1,225.00 | 1,093.96 | 11,006 |
| 2024-06-19 | 1,215.00 | 1,239.00 | 1,207.00 | 1,215.00 | 1,085.03 | 25,317 |
| 2024-06-18 | 1,215.00 | 1,215.00 | 1,207.00 | 1,215.00 | 1,085.03 | 2,530 |
| 2024-06-17 | 1,215.00 | 1,238.40 | 1,201.00 | 1,215.00 | 1,085.03 | 8,852 |
| 2024-06-14 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,085.03 | 4,752 |
| 2024-06-13 | 1,220.00 | 1,233.00 | 1,208.13 | 1,220.00 | 1,089.49 | 5,591 |
| 2024-06-12 | 1,220.00 | 1,234.00 | 1,208.13 | 1,220.00 | 1,089.49 | 2,632 |
| 2024-06-11 | 1,220.00 | 1,234.00 | 1,206.00 | 1,220.00 | 1,089.49 | 1,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.2860 GBP |
| 2026-01-02 | 0.0810 GBP |
| 2025-07-31 | 0.2730 GBP |
| 2025-01-02 | 0.0795 GBP |
| 2024-08-01 | 0.7100 GBP |
| 2024-01-04 | 0.0775 GBP |
| 2023-08-03 | 0.2880 GBP |
| 2022-12-29 | 0.0725 GBP |
| 2022-08-04 | 0.2700 GBP |
| 2021-12-16 | 0.0650 GBP |
| 2021-08-05 | 0.1550 GBP |
| 2020-12-31 | 0.0570 GBP |
| 2020-08-06 | 0.1000 GBP |
| 2020-01-02 | 0.0550 GBP |
| 2019-08-01 | 0.1290 GBP |
| 2019-01-03 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.