James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 975.96 | 2,825 |
| 2023-12-13 | 1,100.00 | 1,118.80 | 1,087.55 | 1,100.00 | 975.96 | 2,937 |
| 2023-12-12 | 1,100.00 | 1,111.90 | 1,085.55 | 1,100.00 | 975.96 | 3,903 |
| 2023-12-11 | 1,105.00 | 1,115.00 | 1,082.55 | 1,100.00 | 975.96 | 8,896 |
| 2023-12-08 | 1,095.00 | 1,120.00 | 1,090.55 | 1,105.00 | 980.39 | 9,319 |
| 2023-12-07 | 1,095.00 | 1,104.00 | 1,082.10 | 1,095.00 | 971.52 | 27,417 |
| 2023-12-06 | 1,100.00 | 1,120.00 | 1,093.00 | 1,120.00 | 993.70 | 12,456 |
| 2023-12-05 | 1,085.00 | 1,120.00 | 1,085.00 | 1,100.00 | 975.96 | 5,090 |
| 2023-12-04 | 1,061.06 | 1,100.00 | 1,061.06 | 1,075.00 | 953.78 | 7,422 |
| 2023-12-01 | 1,028.00 | 1,067.90 | 1,028.00 | 1,035.00 | 918.29 | 1,110 |
| 2023-11-30 | 994.00 | 1,050.00 | 994.00 | 1,025.00 | 909.42 | 8,941 |
| 2023-11-29 | 1,000.00 | 1,050.00 | 982.00 | 1,035.00 | 918.29 | 10,645 |
| 2023-11-28 | 995.00 | 1,007.43 | 981.00 | 995.00 | 882.80 | 10,139 |
| 2023-11-27 | 995.00 | 1,000.00 | 980.00 | 995.00 | 882.80 | 6,804 |
| 2023-11-24 | 1,015.00 | 1,018.84 | 972.00 | 995.00 | 882.80 | 9,188 |
| 2023-11-23 | 1,024.00 | 1,024.00 | 992.00 | 1,015.00 | 900.54 | 1,084 |
| 2023-11-22 | 1,050.00 | 1,074.00 | 1,000.00 | 1,025.00 | 909.42 | 5,552 |
| 2023-11-21 | 1,045.00 | 1,077.90 | 1,015.00 | 1,050.00 | 931.60 | 3,556 |
| 2023-11-20 | 980.00 | 1,077.90 | 980.00 | 1,045.00 | 927.16 | 3,974 |
| 2023-11-17 | 965.00 | 993.00 | 963.20 | 970.00 | 860.62 | 29,681 |
| 2023-11-16 | 965.00 | 980.00 | 957.00 | 965.00 | 856.18 | 4,475 |
| 2023-11-15 | 955.00 | 980.00 | 941.00 | 965.00 | 856.18 | 2,425 |
| 2023-11-14 | 978.80 | 978.80 | 929.00 | 955.00 | 847.31 | 10,272 |
| 2023-11-13 | 995.00 | 999.00 | 970.00 | 985.00 | 873.93 | 2,883 |
| 2023-11-10 | 985.00 | 1,000.00 | 971.10 | 995.00 | 882.80 | 2,362 |
| 2023-11-09 | 985.00 | 1,000.00 | 971.10 | 995.00 | 882.80 | 5,372 |
| 2023-11-08 | 995.00 | 1,005.00 | 971.10 | 995.00 | 882.80 | 4,886 |
| 2023-11-07 | 995.00 | 1,005.00 | 971.00 | 995.00 | 882.80 | 3,707 |
| 2023-11-06 | 985.00 | 1,008.00 | 972.60 | 995.00 | 882.80 | 5,549 |
| 2023-11-03 | 975.00 | 1,001.40 | 963.00 | 990.00 | 878.36 | 6,532 |
| 2023-11-02 | 975.00 | 979.00 | 950.00 | 975.00 | 865.05 | 19,256 |
| 2023-11-01 | 975.00 | 981.00 | 955.50 | 975.00 | 865.05 | 5,512 |
| 2023-10-31 | 984.50 | 984.50 | 954.90 | 975.00 | 865.05 | 4,649 |
| 2023-10-30 | 990.00 | 1,001.40 | 977.00 | 990.00 | 878.36 | 372 |
| 2023-10-27 | 1,005.00 | 1,005.00 | 962.00 | 990.00 | 878.36 | 6,390 |
| 2023-10-26 | 1,025.00 | 1,029.00 | 990.00 | 1,005.00 | 891.67 | 5,690 |
| 2023-10-25 | 1,010.00 | 1,034.00 | 1,005.00 | 1,025.00 | 909.42 | 7,805 |
| 2023-10-24 | 1,024.00 | 1,024.00 | 997.00 | 1,010.00 | 896.11 | 6,278 |
| 2023-10-23 | 1,030.00 | 1,038.00 | 1,003.00 | 1,030.00 | 913.85 | 2,441 |
| 2023-10-20 | 995.00 | 1,045.00 | 980.00 | 1,030.00 | 913.85 | 8,619 |
| 2023-10-19 | 1,005.00 | 1,005.00 | 976.00 | 985.00 | 873.93 | 3,966 |
| 2023-10-18 | 1,015.00 | 1,015.00 | 974.20 | 985.00 | 873.93 | 2,322 |
| 2023-10-17 | 1,015.00 | 1,050.00 | 980.00 | 1,025.00 | 909.42 | 4,970 |
| 2023-10-16 | 990.00 | 1,024.00 | 982.00 | 1,015.00 | 900.54 | 4,778 |
| 2023-10-13 | 1,015.00 | 1,070.00 | 973.00 | 980.00 | 869.49 | 20,336 |
| 2023-10-12 | 1,010.00 | 1,024.00 | 1,000.20 | 1,015.00 | 900.54 | 2,860 |
| 2023-10-11 | 1,064.00 | 1,064.00 | 1,000.00 | 1,010.00 | 896.11 | 3,984 |
| 2023-10-10 | 1,080.00 | 1,084.00 | 1,051.00 | 1,075.00 | 953.78 | 2,296 |
| 2023-10-09 | 1,109.00 | 1,109.00 | 1,062.00 | 1,080.00 | 958.21 | 9,339 |
| 2023-10-06 | 1,115.00 | 1,115.00 | 1,096.00 | 1,115.00 | 989.27 | 811 |
| 2023-10-05 | 1,120.00 | 1,126.50 | 1,100.00 | 1,120.00 | 993.70 | 8,885 |
| 2023-10-04 | 1,125.00 | 1,127.00 | 1,112.00 | 1,120.00 | 993.70 | 1,332 |
| 2023-10-03 | 1,125.00 | 1,142.00 | 1,110.68 | 1,125.00 | 998.14 | 14,286 |
| 2023-10-02 | 1,125.00 | 1,146.00 | 1,125.00 | 1,125.00 | 998.14 | 1,534 |
| 2023-09-29 | 1,125.00 | 1,148.00 | 1,121.00 | 1,125.00 | 998.14 | 3,444 |
| 2023-09-28 | 1,125.00 | 1,149.00 | 1,100.00 | 1,125.00 | 998.14 | 4,205 |
| 2023-09-27 | 1,125.00 | 1,144.50 | 1,125.00 | 1,125.00 | 998.14 | 5,047 |
| 2023-09-26 | 1,125.00 | 1,134.00 | 1,125.00 | 1,125.00 | 998.14 | 2,396 |
| 2023-09-25 | 1,125.00 | 1,144.00 | 1,125.00 | 1,125.00 | 998.14 | 13,344 |
| 2023-09-22 | 1,125.00 | 1,147.99 | 1,125.00 | 1,125.00 | 998.14 | 8,842 |
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.