James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,225.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,089.49 | 27,436 |
| 2024-06-07 | 1,225.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,093.96 | 7,997 |
| 2024-06-06 | 1,225.00 | 1,249.00 | 1,219.00 | 1,225.00 | 1,093.96 | 1,565 |
| 2024-06-05 | 1,227.50 | 1,248.50 | 1,220.66 | 1,225.00 | 1,093.96 | 5,771 |
| 2024-06-04 | 1,227.50 | 1,227.50 | 1,206.00 | 1,227.50 | 1,096.19 | 8,774 |
| 2024-06-03 | 1,227.50 | 1,232.00 | 1,206.00 | 1,220.00 | 1,089.49 | 8,203 |
| 2024-05-31 | 1,225.00 | 1,242.50 | 1,205.00 | 1,227.50 | 1,096.19 | 6,847 |
| 2024-05-30 | 1,235.00 | 1,246.00 | 1,220.00 | 1,225.00 | 1,093.96 | 14,742 |
| 2024-05-29 | 1,235.00 | 1,255.00 | 1,226.50 | 1,235.00 | 1,102.89 | 3,752 |
| 2024-05-28 | 1,235.00 | 1,258.00 | 1,210.50 | 1,235.00 | 1,102.89 | 5,032 |
| 2024-05-24 | 1,235.00 | 1,258.00 | 1,225.00 | 1,235.00 | 1,102.89 | 10,030 |
| 2024-05-23 | 1,235.00 | 1,258.00 | 1,231.00 | 1,235.00 | 1,102.89 | 1,970 |
| 2024-05-22 | 1,240.00 | 1,258.50 | 1,213.50 | 1,235.00 | 1,102.89 | 9,142 |
| 2024-05-21 | 1,250.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,107.35 | 4,764 |
| 2024-05-20 | 1,225.00 | 1,259.70 | 1,225.00 | 1,250.00 | 1,116.28 | 13,314 |
| 2024-05-17 | 1,225.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,093.96 | 9,811 |
| 2024-05-16 | 1,218.00 | 1,250.00 | 1,218.00 | 1,225.00 | 1,093.96 | 3,776 |
| 2024-05-15 | 1,215.00 | 1,238.00 | 1,215.00 | 1,215.00 | 1,085.03 | 2,957 |
| 2024-05-14 | 1,220.00 | 1,238.00 | 1,190.00 | 1,215.00 | 1,085.03 | 3,395 |
| 2024-05-13 | 1,215.00 | 1,238.00 | 1,170.00 | 1,220.00 | 1,089.49 | 6,646 |
| 2024-05-10 | 1,210.00 | 1,227.00 | 1,190.00 | 1,215.00 | 1,085.03 | 2,928 |
| 2024-05-09 | 1,210.00 | 1,228.80 | 1,140.00 | 1,210.00 | 1,080.56 | 1,315 |
| 2024-05-08 | 1,210.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,080.56 | 1,374 |
| 2024-05-07 | 1,205.00 | 1,220.00 | 1,183.33 | 1,205.00 | 1,076.10 | 5,412 |
| 2024-05-03 | 1,205.00 | 1,217.50 | 1,190.00 | 1,205.00 | 1,076.10 | 11,911 |
| 2024-05-02 | 1,200.00 | 1,217.00 | 1,150.00 | 1,205.00 | 1,076.10 | 6,632 |
| 2024-05-01 | 1,178.20 | 1,222.00 | 1,178.20 | 1,200.00 | 1,071.63 | 21,257 |
| 2024-04-30 | 1,165.00 | 1,181.80 | 1,130.70 | 1,165.00 | 1,040.38 | 22,537 |
| 2024-04-29 | 1,165.00 | 1,197.90 | 1,148.00 | 1,165.00 | 1,040.38 | 6,827 |
| 2024-04-26 | 1,170.00 | 1,198.20 | 1,140.60 | 1,165.00 | 1,040.38 | 1,465 |
| 2024-04-25 | 1,155.00 | 1,180.00 | 1,130.00 | 1,170.00 | 1,044.84 | 6,179 |
| 2024-04-24 | 1,160.00 | 1,168.80 | 1,134.00 | 1,155.00 | 1,031.45 | 6,801 |
| 2024-04-23 | 1,160.00 | 1,177.44 | 1,130.00 | 1,160.00 | 1,035.91 | 10,481 |
| 2024-04-22 | 1,155.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,035.91 | 3,455 |
| 2024-04-19 | 1,155.00 | 1,183.00 | 1,151.00 | 1,155.00 | 1,031.45 | 4,963 |
| 2024-04-18 | 1,145.00 | 1,188.00 | 1,137.25 | 1,155.00 | 1,031.45 | 9,946 |
| 2024-04-17 | 1,145.00 | 1,164.00 | 1,135.55 | 1,145.00 | 1,022.52 | 2,261 |
| 2024-04-16 | 1,150.00 | 1,162.00 | 1,132.55 | 1,145.00 | 1,022.52 | 2,814 |
| 2024-04-15 | 1,130.00 | 1,178.00 | 1,128.16 | 1,150.00 | 1,026.98 | 8,916 |
| 2024-04-12 | 1,130.00 | 1,140.00 | 1,128.15 | 1,130.00 | 1,009.12 | 4,388 |
| 2024-04-11 | 1,125.00 | 1,138.60 | 1,125.00 | 1,130.00 | 1,009.12 | 3,366 |
| 2024-04-10 | 1,125.00 | 1,137.00 | 1,118.16 | 1,125.00 | 1,004.66 | 750 |
| 2024-04-09 | 1,125.00 | 1,137.90 | 1,115.00 | 1,125.00 | 1,004.66 | 4,648 |
| 2024-04-08 | 1,125.00 | 1,129.00 | 1,110.30 | 1,125.00 | 1,004.66 | 12,741 |
| 2024-04-05 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,004.66 | 18,260 |
| 2024-04-04 | 1,125.00 | 1,127.50 | 1,110.00 | 1,127.50 | 1,006.89 | 24,651 |
| 2024-04-03 | 1,125.00 | 1,130.00 | 1,113.26 | 1,125.00 | 1,004.66 | 14,209 |
| 2024-04-02 | 1,120.00 | 1,137.50 | 1,106.06 | 1,125.00 | 1,004.66 | 12,976 |
| 2024-03-28 | 1,100.00 | 1,139.00 | 1,080.00 | 1,120.00 | 1,000.19 | 12,215 |
| 2024-03-27 | 1,125.00 | 1,137.00 | 1,110.00 | 1,125.00 | 1,004.66 | 5,557 |
| 2024-03-26 | 1,125.00 | 1,138.95 | 1,117.00 | 1,125.00 | 1,004.66 | 6,561 |
| 2024-03-25 | 1,125.00 | 1,139.00 | 1,111.00 | 1,125.00 | 1,004.66 | 9,846 |
| 2024-03-22 | 1,125.00 | 1,139.00 | 1,111.00 | 1,125.00 | 1,004.66 | 8,287 |
| 2024-03-21 | 1,125.00 | 1,139.00 | 1,125.00 | 1,125.00 | 1,004.66 | 2,447 |
| 2024-03-20 | 1,130.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,004.66 | 9,499 |
| 2024-03-19 | 1,130.00 | 1,134.00 | 1,126.10 | 1,130.00 | 1,009.12 | 1,563 |
| 2024-03-18 | 1,125.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,009.12 | 8,670 |
| 2024-03-15 | 1,125.00 | 1,135.00 | 1,114.00 | 1,125.00 | 1,004.66 | 3,537 |
| 2024-03-14 | 1,130.00 | 1,130.00 | 1,111.50 | 1,125.00 | 1,004.66 | 10,215 |
| 2024-03-13 | 1,128.44 | 1,128.44 | 1,110.00 | 1,125.00 | 1,004.66 | 9,298 |
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.