James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,125.00 | 1,148.50 | 1,125.00 | 1,125.00 | 998.14 | 6,245 |
| 2023-09-20 | 1,125.00 | 1,144.00 | 1,125.00 | 1,125.00 | 998.14 | 1,003 |
| 2023-09-19 | 1,125.00 | 1,148.50 | 1,122.00 | 1,125.00 | 998.14 | 2,578 |
| 2023-09-18 | 1,125.00 | 1,148.50 | 1,118.55 | 1,125.00 | 998.14 | 3,724 |
| 2023-09-15 | 1,115.55 | 1,142.30 | 1,115.55 | 1,125.00 | 998.14 | 4,305 |
| 2023-09-14 | 1,115.00 | 1,146.50 | 1,110.00 | 1,115.00 | 989.27 | 4,970 |
| 2023-09-13 | 1,115.00 | 1,134.00 | 1,107.65 | 1,115.00 | 989.27 | 2,788 |
| 2023-09-12 | 1,115.00 | 1,134.00 | 1,080.00 | 1,115.00 | 989.27 | 9,775 |
| 2023-09-11 | 1,115.00 | 1,134.00 | 1,084.90 | 1,115.00 | 989.27 | 2,288 |
| 2023-09-08 | 1,115.00 | 1,121.00 | 1,108.00 | 1,115.00 | 989.27 | 1,805 |
| 2023-09-07 | 1,110.00 | 1,150.00 | 1,092.82 | 1,115.00 | 989.27 | 7,674 |
| 2023-09-06 | 1,110.00 | 1,129.00 | 1,070.00 | 1,110.00 | 984.83 | 5,131 |
| 2023-09-05 | 1,110.00 | 1,150.00 | 1,093.00 | 1,110.00 | 984.83 | 1,815 |
| 2023-09-04 | 1,125.00 | 1,150.00 | 1,070.80 | 1,110.00 | 984.83 | 7,932 |
| 2023-09-01 | 1,105.00 | 1,139.60 | 1,097.55 | 1,125.00 | 998.14 | 4,981 |
| 2023-08-31 | 1,095.00 | 1,107.00 | 1,092.00 | 1,105.00 | 980.39 | 2,350 |
| 2023-08-30 | 1,095.00 | 1,108.00 | 1,087.50 | 1,095.00 | 971.52 | 3,189 |
| 2023-08-29 | 1,095.00 | 1,120.00 | 1,081.00 | 1,095.00 | 971.52 | 4,766 |
| 2023-08-25 | 1,095.00 | 1,115.10 | 1,054.50 | 1,085.00 | 962.65 | 6,450 |
| 2023-08-24 | 1,095.00 | 1,102.09 | 1,050.90 | 1,095.00 | 971.52 | 10,444 |
| 2023-08-23 | 1,160.00 | 1,176.00 | 1,081.00 | 1,095.00 | 971.52 | 6,037 |
| 2023-08-22 | 1,155.00 | 1,167.00 | 1,146.00 | 1,160.00 | 1,029.19 | 1,830 |
| 2023-08-21 | 1,175.00 | 1,181.33 | 1,150.00 | 1,155.00 | 1,024.76 | 10,673 |
| 2023-08-18 | 1,190.00 | 1,204.00 | 1,150.00 | 1,175.00 | 1,042.50 | 5,127 |
| 2023-08-17 | 1,200.00 | 1,214.00 | 1,182.00 | 1,190.00 | 1,055.81 | 1,310 |
| 2023-08-16 | 1,190.00 | 1,219.00 | 1,181.00 | 1,200.00 | 1,064.68 | 3,918 |
| 2023-08-15 | 1,214.00 | 1,214.00 | 1,173.50 | 1,190.00 | 1,055.81 | 13,809 |
| 2023-08-14 | 1,225.00 | 1,230.00 | 1,200.50 | 1,225.00 | 1,086.86 | 4,386 |
| 2023-08-11 | 1,225.00 | 1,239.00 | 1,200.00 | 1,225.00 | 1,086.86 | 2,786 |
| 2023-08-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,086.86 | 8,287 |
| 2023-08-09 | 1,266.00 | 1,266.00 | 1,210.00 | 1,215.00 | 1,077.99 | 21,776 |
| 2023-08-08 | 1,285.00 | 1,297.00 | 1,270.00 | 1,285.00 | 1,140.10 | 11,108 |
| 2023-08-07 | 1,285.00 | 1,294.00 | 1,275.55 | 1,285.00 | 1,140.10 | 12,685 |
| 2023-08-04 | 1,280.00 | 1,290.00 | 1,262.00 | 1,285.00 | 1,140.10 | 9,734 |
| 2023-08-03 | 1,285.00 | 1,299.00 | 1,270.00 | 1,280.00 | 1,135.66 | 6,201 |
| 2023-08-02 | 1,300.00 | 1,307.44 | 1,292.00 | 1,300.00 | 1,127.85 | 1,575 |
| 2023-08-01 | 1,300.00 | 1,310.00 | 1,299.00 | 1,300.00 | 1,127.85 | 2,804 |
| 2023-07-31 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,127.85 | 8,364 |
| 2023-07-28 | 1,300.00 | 1,310.00 | 1,298.00 | 1,300.00 | 1,127.85 | 8,446 |
| 2023-07-27 | 1,300.00 | 1,308.00 | 1,297.00 | 1,300.00 | 1,127.85 | 1,512 |
| 2023-07-26 | 1,300.00 | 1,309.00 | 1,297.00 | 1,300.00 | 1,127.85 | 6,342 |
| 2023-07-25 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,127.85 | 12,057 |
| 2023-07-24 | 1,300.00 | 1,319.00 | 1,290.00 | 1,300.00 | 1,127.85 | 8,318 |
| 2023-07-21 | 1,295.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,127.85 | 9,652 |
| 2023-07-20 | 1,295.00 | 1,310.00 | 1,292.06 | 1,295.00 | 1,123.52 | 3,084 |
| 2023-07-19 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,123.52 | 7,044 |
| 2023-07-18 | 1,290.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,119.18 | 2,895 |
| 2023-07-17 | 1,260.00 | 1,294.00 | 1,258.55 | 1,290.00 | 1,119.18 | 16,537 |
| 2023-07-14 | 1,260.00 | 1,267.00 | 1,258.00 | 1,260.00 | 1,093.15 | 6,257 |
| 2023-07-13 | 1,262.00 | 1,262.00 | 1,250.00 | 1,260.00 | 1,093.15 | 2,104 |
| 2023-07-12 | 1,240.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,093.15 | 10,443 |
| 2023-07-11 | 1,230.00 | 1,245.00 | 1,215.35 | 1,240.00 | 1,075.80 | 6,879 |
| 2023-07-10 | 1,230.00 | 1,230.00 | 1,219.13 | 1,230.00 | 1,067.12 | 2,930 |
| 2023-07-07 | 1,230.00 | 1,230.00 | 1,216.00 | 1,230.00 | 1,067.12 | 8,868 |
| 2023-07-06 | 1,225.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,067.12 | 1,904 |
| 2023-07-05 | 1,225.00 | 1,232.00 | 1,208.00 | 1,225.00 | 1,062.78 | 9,226 |
| 2023-07-04 | 1,225.00 | 1,239.00 | 1,218.00 | 1,225.00 | 1,062.78 | 6,244 |
| 2023-07-03 | 1,225.00 | 1,245.00 | 1,204.00 | 1,225.00 | 1,062.78 | 10,524 |
| 2023-06-30 | 1,225.00 | 1,250.00 | 1,204.00 | 1,225.00 | 1,062.78 | 6,950 |
| 2023-06-29 | 1,250.00 | 1,260.00 | 1,202.50 | 1,225.00 | 1,062.78 | 5,020 |
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.