James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,165.00 | 1,172.00 | 1,141.00 | 1,162.50 | 1,008.56 | 11,992 |
| 2023-03-28 | 1,170.00 | 1,200.00 | 1,133.50 | 1,165.00 | 1,010.73 | 5,514 |
| 2023-03-27 | 1,182.50 | 1,194.00 | 1,148.00 | 1,170.00 | 1,015.07 | 7,707 |
| 2023-03-24 | 1,200.00 | 1,200.00 | 1,168.32 | 1,182.50 | 1,025.91 | 5,712 |
| 2023-03-23 | 1,205.00 | 1,206.45 | 1,180.01 | 1,205.00 | 1,045.43 | 3,626 |
| 2023-03-22 | 1,205.00 | 1,214.00 | 1,190.00 | 1,205.00 | 1,045.43 | 5,125 |
| 2023-03-21 | 1,172.00 | 1,205.00 | 1,172.00 | 1,205.00 | 1,045.43 | 9,575 |
| 2023-03-20 | 1,200.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,015.07 | 23,128 |
| 2023-03-17 | 1,220.00 | 1,234.00 | 1,176.00 | 1,205.00 | 1,045.43 | 10,928 |
| 2023-03-16 | 1,215.00 | 1,215.00 | 1,172.00 | 1,215.00 | 1,054.11 | 20,485 |
| 2023-03-15 | 1,230.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,054.11 | 15,679 |
| 2023-03-14 | 1,235.00 | 1,237.00 | 1,210.00 | 1,235.00 | 1,071.46 | 8,663 |
| 2023-03-13 | 1,262.00 | 1,262.00 | 1,207.55 | 1,235.00 | 1,071.46 | 8,970 |
| 2023-03-10 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,101.83 | 5,708 |
| 2023-03-09 | 1,320.00 | 1,320.00 | 1,291.80 | 1,320.00 | 1,145.20 | 8,110 |
| 2023-03-08 | 1,315.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,145.20 | 13,196 |
| 2023-03-07 | 1,325.00 | 1,325.00 | 1,280.00 | 1,315.00 | 1,140.87 | 15,094 |
| 2023-03-06 | 1,334.00 | 1,334.00 | 1,300.00 | 1,325.00 | 1,149.54 | 13,496 |
| 2023-03-03 | 1,355.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,179.91 | 12,395 |
| 2023-03-02 | 1,350.00 | 1,372.00 | 1,315.45 | 1,355.00 | 1,175.57 | 16,251 |
| 2023-03-01 | 1,340.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,171.23 | 12,476 |
| 2023-02-28 | 1,320.00 | 1,348.00 | 1,300.00 | 1,330.00 | 1,153.88 | 2,466 |
| 2023-02-27 | 1,320.00 | 1,337.00 | 1,320.00 | 1,320.00 | 1,145.20 | 2,218 |
| 2023-02-24 | 1,320.00 | 1,328.00 | 1,306.56 | 1,320.00 | 1,145.20 | 2,982 |
| 2023-02-23 | 1,305.00 | 1,339.20 | 1,305.00 | 1,320.00 | 1,145.20 | 8,225 |
| 2023-02-22 | 1,305.00 | 1,317.00 | 1,290.00 | 1,305.00 | 1,132.19 | 1,752 |
| 2023-02-21 | 1,305.00 | 1,318.00 | 1,300.00 | 1,305.00 | 1,132.19 | 2,692 |
| 2023-02-20 | 1,280.00 | 1,318.00 | 1,279.74 | 1,305.00 | 1,132.19 | 1,976 |
| 2023-02-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,110.50 | 7,772 |
| 2023-02-16 | 1,240.00 | 1,251.00 | 1,212.00 | 1,240.00 | 1,075.80 | 1,257 |
| 2023-02-15 | 1,240.00 | 1,254.00 | 1,225.00 | 1,240.00 | 1,075.80 | 2,077 |
| 2023-02-14 | 1,240.00 | 1,264.00 | 1,225.00 | 1,240.00 | 1,075.80 | 840 |
| 2023-02-13 | 1,240.00 | 1,276.00 | 1,200.00 | 1,240.00 | 1,075.80 | 6,151 |
| 2023-02-10 | 1,220.00 | 1,277.00 | 1,200.00 | 1,240.00 | 1,075.80 | 7,291 |
| 2023-02-09 | 1,220.00 | 1,240.00 | 1,212.00 | 1,220.00 | 1,058.45 | 5,950 |
| 2023-02-08 | 1,230.00 | 1,247.00 | 1,216.00 | 1,220.00 | 1,058.45 | 16,360 |
| 2023-02-07 | 1,255.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,067.12 | 8,215 |
| 2023-02-06 | 1,265.00 | 1,285.00 | 1,241.00 | 1,255.00 | 1,088.81 | 3,381 |
| 2023-02-03 | 1,265.00 | 1,300.00 | 1,234.00 | 1,265.00 | 1,097.49 | 1,506 |
| 2023-02-02 | 1,265.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,097.49 | 4,413 |
| 2023-02-01 | 1,265.00 | 1,280.00 | 1,232.10 | 1,265.00 | 1,097.49 | 3,098 |
| 2023-01-31 | 1,265.00 | 1,284.00 | 1,230.00 | 1,265.00 | 1,097.49 | 9,486 |
| 2023-01-30 | 1,275.00 | 1,304.00 | 1,232.00 | 1,265.00 | 1,097.49 | 4,723 |
| 2023-01-27 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,106.16 | 2,072 |
| 2023-01-26 | 1,310.00 | 1,310.00 | 1,291.20 | 1,310.00 | 1,136.53 | 2,015 |
| 2023-01-25 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,136.53 | 13,970 |
| 2023-01-24 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,136.53 | 2,787 |
| 2023-01-23 | 1,324.00 | 1,324.00 | 1,296.00 | 1,310.00 | 1,136.53 | 5,443 |
| 2023-01-20 | 1,280.00 | 1,342.00 | 1,278.00 | 1,325.00 | 1,149.54 | 19,415 |
| 2023-01-19 | 1,275.00 | 1,287.00 | 1,257.65 | 1,280.00 | 1,110.50 | 2,037 |
| 2023-01-18 | 1,275.00 | 1,275.00 | 1,257.65 | 1,275.00 | 1,106.16 | 3,539 |
| 2023-01-17 | 1,275.00 | 1,299.00 | 1,250.00 | 1,275.00 | 1,106.16 | 10,399 |
| 2023-01-16 | 1,270.00 | 1,299.00 | 1,240.00 | 1,275.00 | 1,106.16 | 6,359 |
| 2023-01-13 | 1,270.00 | 1,295.00 | 1,248.13 | 1,270.00 | 1,101.83 | 9,163 |
| 2023-01-12 | 1,270.00 | 1,300.00 | 1,251.00 | 1,270.00 | 1,101.83 | 4,767 |
| 2023-01-11 | 1,280.00 | 1,292.00 | 1,240.00 | 1,270.00 | 1,101.83 | 9,839 |
| 2023-01-10 | 1,280.00 | 1,295.00 | 1,267.00 | 1,280.00 | 1,110.50 | 1,405 |
| 2023-01-09 | 1,275.00 | 1,300.00 | 1,256.00 | 1,280.00 | 1,110.50 | 6,099 |
| 2023-01-06 | 1,250.00 | 1,279.00 | 1,249.50 | 1,275.00 | 1,106.16 | 1,577 |
| 2023-01-05 | 1,230.00 | 1,258.00 | 1,226.00 | 1,250.00 | 1,084.47 | 7,437 |
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.