James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,125.00 | 1,130.00 | 1,111.25 | 1,125.00 | 1,004.66 | 2,740 |
| 2024-03-11 | 1,125.00 | 1,125.00 | 1,111.00 | 1,125.00 | 1,004.66 | 2,207 |
| 2024-03-08 | 1,125.00 | 1,125.00 | 1,112.80 | 1,125.00 | 1,004.66 | 5,131 |
| 2024-03-07 | 1,125.00 | 1,148.50 | 1,112.50 | 1,130.00 | 1,009.12 | 1,847 |
| 2024-03-06 | 1,120.00 | 1,134.00 | 1,105.00 | 1,125.00 | 1,004.66 | 4,231 |
| 2024-03-05 | 1,120.00 | 1,138.00 | 1,112.00 | 1,120.00 | 1,000.19 | 1,725 |
| 2024-03-04 | 1,120.00 | 1,133.00 | 1,106.00 | 1,120.00 | 1,000.19 | 5,031 |
| 2024-03-01 | 1,110.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,000.19 | 7,888 |
| 2024-02-29 | 1,110.00 | 1,120.00 | 1,106.55 | 1,110.00 | 991.26 | 8,064 |
| 2024-02-28 | 1,110.00 | 1,118.44 | 1,104.80 | 1,110.00 | 991.26 | 4,126 |
| 2024-02-27 | 1,115.00 | 1,119.40 | 1,100.00 | 1,110.00 | 991.26 | 5,309 |
| 2024-02-26 | 1,124.44 | 1,124.44 | 1,107.20 | 1,115.00 | 995.72 | 16,091 |
| 2024-02-23 | 1,125.00 | 1,127.00 | 1,111.00 | 1,125.00 | 1,004.66 | 2,012 |
| 2024-02-22 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,004.66 | 7,939 |
| 2024-02-21 | 1,130.00 | 1,132.00 | 1,105.00 | 1,115.00 | 995.72 | 6,842 |
| 2024-02-20 | 1,135.00 | 1,135.00 | 1,112.50 | 1,135.00 | 1,013.59 | 1,384 |
| 2024-02-19 | 1,135.00 | 1,160.00 | 1,115.00 | 1,135.00 | 1,013.59 | 3,312 |
| 2024-02-16 | 1,125.00 | 1,139.00 | 1,112.00 | 1,125.00 | 1,004.66 | 5,067 |
| 2024-02-15 | 1,125.00 | 1,140.00 | 1,114.00 | 1,125.00 | 1,004.66 | 68,507 |
| 2024-02-14 | 1,132.00 | 1,132.00 | 1,120.00 | 1,125.00 | 1,004.66 | 6,032 |
| 2024-02-13 | 1,135.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,022.52 | 228,455 |
| 2024-02-12 | 1,135.00 | 1,147.00 | 1,121.00 | 1,135.00 | 1,013.59 | 8,144 |
| 2024-02-09 | 1,150.00 | 1,180.00 | 1,120.00 | 1,135.00 | 1,013.59 | 4,048 |
| 2024-02-08 | 1,157.00 | 1,157.00 | 1,150.00 | 1,150.00 | 1,026.98 | 1,661 |
| 2024-02-07 | 1,160.00 | 1,177.00 | 1,140.00 | 1,160.00 | 1,035.91 | 33,507 |
| 2024-02-06 | 1,160.00 | 1,162.00 | 1,142.00 | 1,160.00 | 1,035.91 | 4,527 |
| 2024-02-05 | 1,160.00 | 1,177.00 | 1,140.00 | 1,160.00 | 1,035.91 | 1,220 |
| 2024-02-02 | 1,165.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,035.91 | 3,019 |
| 2024-02-01 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,040.38 | 7,293 |
| 2024-01-31 | 1,155.00 | 1,184.00 | 1,140.00 | 1,165.00 | 1,040.38 | 5,738 |
| 2024-01-30 | 1,155.00 | 1,184.00 | 1,146.00 | 1,155.00 | 1,031.45 | 5,577 |
| 2024-01-29 | 1,135.00 | 1,174.00 | 1,135.00 | 1,155.00 | 1,031.45 | 3,153 |
| 2024-01-26 | 1,135.00 | 1,164.00 | 1,100.00 | 1,135.00 | 1,013.59 | 10,984 |
| 2024-01-25 | 1,126.50 | 1,157.00 | 1,126.50 | 1,135.00 | 1,013.59 | 2,396 |
| 2024-01-24 | 1,135.00 | 1,150.00 | 1,111.00 | 1,125.00 | 1,004.66 | 8,964 |
| 2024-01-23 | 1,135.00 | 1,148.00 | 1,120.06 | 1,135.00 | 1,013.59 | 15,667 |
| 2024-01-22 | 1,155.00 | 1,158.00 | 1,120.00 | 1,135.00 | 1,013.59 | 4,601 |
| 2024-01-19 | 1,155.00 | 1,155.00 | 1,126.00 | 1,155.00 | 1,031.45 | 7,034 |
| 2024-01-18 | 1,135.00 | 1,144.00 | 1,122.80 | 1,135.00 | 1,013.59 | 4,064 |
| 2024-01-17 | 1,135.00 | 1,135.00 | 1,122.10 | 1,135.00 | 1,013.59 | 2,744 |
| 2024-01-16 | 1,141.50 | 1,141.50 | 1,132.00 | 1,135.00 | 1,013.59 | 11,399 |
| 2024-01-15 | 1,140.00 | 1,144.98 | 1,120.00 | 1,135.00 | 1,013.59 | 4,098 |
| 2024-01-12 | 1,140.00 | 1,141.71 | 1,120.00 | 1,140.00 | 1,018.05 | 5,543 |
| 2024-01-11 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,018.05 | 4,537 |
| 2024-01-10 | 1,150.00 | 1,150.00 | 1,131.00 | 1,140.00 | 1,018.05 | 12,012 |
| 2024-01-09 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,026.98 | 15,014 |
| 2024-01-08 | 1,170.00 | 1,200.00 | 1,143.50 | 1,165.00 | 1,040.38 | 3,416 |
| 2024-01-05 | 1,175.00 | 1,200.00 | 1,157.00 | 1,175.00 | 1,049.31 | 14,977 |
| 2024-01-04 | 1,190.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,049.31 | 8,852 |
| 2024-01-03 | 1,198.00 | 1,198.00 | 1,163.20 | 1,195.00 | 1,060.25 | 4,987 |
| 2024-01-02 | 1,200.00 | 1,223.00 | 1,161.00 | 1,200.00 | 1,064.68 | 6,955 |
| 2023-12-29 | 1,200.00 | 1,225.00 | 1,176.00 | 1,200.00 | 1,064.68 | 2,389 |
| 2023-12-28 | 1,200.00 | 1,240.00 | 1,162.00 | 1,200.00 | 1,064.68 | 16,874 |
| 2023-12-27 | 1,200.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,064.68 | 1,015 |
| 2023-12-22 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,064.68 | 3,578 |
| 2023-12-21 | 1,175.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,046.94 | 13,483 |
| 2023-12-20 | 1,153.00 | 1,200.00 | 1,153.00 | 1,175.00 | 1,042.50 | 10,921 |
| 2023-12-19 | 1,150.00 | 1,178.20 | 1,140.00 | 1,150.00 | 1,020.32 | 3,986 |
| 2023-12-18 | 1,110.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,020.32 | 6,377 |
| 2023-12-15 | 1,100.00 | 1,120.00 | 1,090.06 | 1,100.00 | 975.96 | 2,421 |
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.