James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,225.00 | 1,235.00 | 1,214.00 | 1,220.00 | 1,058.45 | 12,187 |
| 2023-06-27 | 1,235.00 | 1,248.00 | 1,200.00 | 1,225.00 | 1,062.78 | 4,263 |
| 2023-06-26 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,075.80 | 3,822 |
| 2023-06-23 | 1,270.00 | 1,271.00 | 1,240.00 | 1,265.00 | 1,097.49 | 4,009 |
| 2023-06-22 | 1,285.00 | 1,286.00 | 1,251.00 | 1,270.00 | 1,101.83 | 3,793 |
| 2023-06-21 | 1,275.00 | 1,287.00 | 1,266.55 | 1,280.00 | 1,110.50 | 1,101 |
| 2023-06-20 | 1,275.00 | 1,287.00 | 1,261.55 | 1,275.00 | 1,106.16 | 5,991 |
| 2023-06-19 | 1,280.00 | 1,299.00 | 1,264.55 | 1,275.00 | 1,106.16 | 7,110 |
| 2023-06-16 | 1,280.00 | 1,294.00 | 1,262.00 | 1,280.00 | 1,110.50 | 3,921 |
| 2023-06-15 | 1,280.00 | 1,285.00 | 1,267.00 | 1,280.00 | 1,110.50 | 2,464 |
| 2023-06-14 | 1,280.00 | 1,309.00 | 1,264.00 | 1,280.00 | 1,110.50 | 12,857 |
| 2023-06-13 | 1,290.00 | 1,299.00 | 1,254.30 | 1,280.00 | 1,110.50 | 8,080 |
| 2023-06-12 | 1,295.00 | 1,317.00 | 1,270.00 | 1,295.00 | 1,123.52 | 12,239 |
| 2023-06-09 | 1,295.00 | 1,317.00 | 1,275.00 | 1,295.00 | 1,123.52 | 1,776 |
| 2023-06-08 | 1,285.00 | 1,318.00 | 1,273.55 | 1,295.00 | 1,123.52 | 2,794 |
| 2023-06-07 | 1,295.00 | 1,317.00 | 1,260.00 | 1,285.00 | 1,114.84 | 5,718 |
| 2023-06-06 | 1,275.00 | 1,320.00 | 1,260.00 | 1,295.00 | 1,123.52 | 7,326 |
| 2023-06-05 | 1,260.00 | 1,300.00 | 1,252.55 | 1,275.00 | 1,106.16 | 6,369 |
| 2023-06-02 | 1,250.00 | 1,278.50 | 1,243.65 | 1,260.00 | 1,093.15 | 5,225 |
| 2023-06-01 | 1,250.00 | 1,288.80 | 1,244.00 | 1,255.00 | 1,088.81 | 8,081 |
| 2023-05-31 | 1,225.00 | 1,265.00 | 1,222.76 | 1,250.00 | 1,084.47 | 10,375 |
| 2023-05-30 | 1,230.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,067.12 | 4,282 |
| 2023-05-26 | 1,225.00 | 1,246.67 | 1,215.00 | 1,230.00 | 1,067.12 | 4,354 |
| 2023-05-25 | 1,230.00 | 1,240.00 | 1,212.00 | 1,225.00 | 1,062.78 | 17,959 |
| 2023-05-24 | 1,225.00 | 1,230.00 | 1,203.00 | 1,230.00 | 1,067.12 | 347 |
| 2023-05-23 | 1,221.00 | 1,221.00 | 1,212.00 | 1,215.00 | 1,054.11 | 5,752 |
| 2023-05-22 | 1,230.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,067.12 | 5,346 |
| 2023-05-19 | 1,235.00 | 1,239.50 | 1,212.00 | 1,230.00 | 1,067.12 | 3,135 |
| 2023-05-18 | 1,235.00 | 1,244.00 | 1,220.00 | 1,235.00 | 1,071.46 | 8,646 |
| 2023-05-17 | 1,220.00 | 1,248.00 | 1,202.00 | 1,235.00 | 1,071.46 | 8,632 |
| 2023-05-16 | 1,215.00 | 1,238.00 | 1,196.00 | 1,220.00 | 1,058.45 | 2,300 |
| 2023-05-15 | 1,227.00 | 1,227.00 | 1,199.70 | 1,215.00 | 1,054.11 | 32,397 |
| 2023-05-12 | 1,230.00 | 1,242.00 | 1,212.00 | 1,230.00 | 1,067.12 | 4,778 |
| 2023-05-11 | 1,230.00 | 1,234.50 | 1,216.00 | 1,230.00 | 1,067.12 | 11,685 |
| 2023-05-10 | 1,230.00 | 1,240.00 | 1,222.00 | 1,230.00 | 1,067.12 | 5,419 |
| 2023-05-09 | 1,250.00 | 1,250.00 | 1,222.00 | 1,230.00 | 1,067.12 | 17,235 |
| 2023-05-05 | 1,250.00 | 1,252.46 | 1,240.00 | 1,250.00 | 1,084.47 | 6,184 |
| 2023-05-04 | 1,250.00 | 1,253.45 | 1,240.60 | 1,250.00 | 1,084.47 | 1,250 |
| 2023-05-03 | 1,255.00 | 1,268.00 | 1,240.00 | 1,250.00 | 1,084.47 | 11,009 |
| 2023-05-02 | 1,255.00 | 1,274.00 | 1,242.00 | 1,255.00 | 1,088.81 | 19,125 |
| 2023-04-28 | 1,260.00 | 1,289.00 | 1,240.00 | 1,255.00 | 1,088.81 | 16,435 |
| 2023-04-27 | 1,265.00 | 1,288.00 | 1,245.00 | 1,265.00 | 1,097.49 | 3,178 |
| 2023-04-26 | 1,260.00 | 1,289.00 | 1,240.00 | 1,265.00 | 1,097.49 | 3,741 |
| 2023-04-25 | 1,265.00 | 1,287.00 | 1,261.00 | 1,265.00 | 1,097.49 | 1,066 |
| 2023-04-24 | 1,270.00 | 1,300.00 | 1,255.52 | 1,265.00 | 1,097.49 | 6,844 |
| 2023-04-21 | 1,275.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,101.83 | 14,303 |
| 2023-04-20 | 1,275.00 | 1,289.00 | 1,261.00 | 1,275.00 | 1,106.16 | 2,210 |
| 2023-04-19 | 1,225.00 | 1,284.00 | 1,222.00 | 1,275.00 | 1,106.16 | 14,601 |
| 2023-04-18 | 1,225.00 | 1,244.00 | 1,200.00 | 1,220.00 | 1,058.45 | 12,913 |
| 2023-04-17 | 1,198.26 | 1,244.00 | 1,198.26 | 1,225.00 | 1,062.78 | 5,534 |
| 2023-04-14 | 1,185.00 | 1,222.49 | 1,185.00 | 1,185.00 | 1,028.08 | 6,165 |
| 2023-04-13 | 1,185.00 | 1,218.60 | 1,160.00 | 1,185.00 | 1,028.08 | 4,411 |
| 2023-04-12 | 1,175.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,028.08 | 13,288 |
| 2023-04-11 | 1,185.00 | 1,199.00 | 1,170.90 | 1,185.00 | 1,028.08 | 7,598 |
| 2023-04-06 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,028.08 | 5,152 |
| 2023-04-05 | 1,185.00 | 1,194.00 | 1,170.00 | 1,185.00 | 1,028.08 | 7,406 |
| 2023-04-04 | 1,210.00 | 1,214.00 | 1,170.00 | 1,185.00 | 1,028.08 | 10,642 |
| 2023-04-03 | 1,218.60 | 1,218.60 | 1,166.00 | 1,210.00 | 1,049.77 | 34,758 |
| 2023-03-31 | 1,220.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,058.45 | 6,593 |
| 2023-03-30 | 1,175.00 | 1,239.00 | 1,165.00 | 1,225.00 | 1,062.78 | 10,664 |
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.