James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,240.00 | 1,258.00 | 1,200.00 | 1,230.00 | 1,067.12 | 12,587 |
| 2023-01-03 | 1,250.00 | 1,256.45 | 1,207.00 | 1,240.00 | 1,075.80 | 2,360 |
| 2022-12-30 | 1,250.00 | 1,266.00 | 1,204.00 | 1,250.00 | 1,084.47 | 187 |
| 2022-12-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,084.47 | 0 |
| 2022-12-28 | 1,250.00 | 1,275.00 | 1,208.00 | 1,250.00 | 1,078.18 | 1,484 |
| 2022-12-23 | 1,250.00 | 1,251.50 | 1,203.00 | 1,250.00 | 1,078.18 | 2,403 |
| 2022-12-22 | 1,250.00 | 1,251.50 | 1,203.00 | 1,250.00 | 1,078.18 | 1,416 |
| 2022-12-21 | 1,250.00 | 1,250.00 | 1,206.00 | 1,250.00 | 1,078.18 | 791 |
| 2022-12-20 | 1,250.00 | 1,275.00 | 1,205.00 | 1,250.00 | 1,078.18 | 1,801 |
| 2022-12-19 | 1,250.00 | 1,295.00 | 1,205.00 | 1,250.00 | 1,078.18 | 4,019 |
| 2022-12-16 | 1,250.00 | 1,250.00 | 1,225.65 | 1,250.00 | 1,078.18 | 544 |
| 2022-12-15 | 1,232.50 | 1,300.00 | 1,224.00 | 1,250.00 | 1,078.18 | 7,013 |
| 2022-12-14 | 1,250.00 | 1,280.00 | 1,232.50 | 1,232.50 | 1,063.09 | 8,526 |
| 2022-12-13 | 1,250.00 | 1,284.00 | 1,223.00 | 1,250.00 | 1,078.18 | 12,661 |
| 2022-12-12 | 1,250.00 | 1,254.00 | 1,225.00 | 1,250.00 | 1,078.18 | 3,034 |
| 2022-12-09 | 1,250.00 | 1,256.00 | 1,221.00 | 1,250.00 | 1,078.18 | 1,085 |
| 2022-12-08 | 1,250.00 | 1,262.00 | 1,228.75 | 1,250.00 | 1,078.18 | 5,910 |
| 2022-12-07 | 1,250.00 | 1,267.00 | 1,238.00 | 1,250.00 | 1,078.18 | 726 |
| 2022-12-06 | 1,250.00 | 1,272.00 | 1,225.00 | 1,250.00 | 1,078.18 | 1,204 |
| 2022-12-05 | 1,250.00 | 1,272.00 | 1,200.00 | 1,250.00 | 1,078.18 | 2,010 |
| 2022-12-02 | 1,250.00 | 1,272.00 | 1,214.65 | 1,250.00 | 1,078.18 | 890 |
| 2022-12-01 | 1,280.00 | 1,280.00 | 1,210.00 | 1,250.00 | 1,078.18 | 4,502 |
| 2022-11-30 | 1,305.00 | 1,340.00 | 1,272.00 | 1,295.00 | 1,117.00 | 3,469 |
| 2022-11-29 | 1,325.00 | 1,339.00 | 1,282.50 | 1,305.00 | 1,125.62 | 3,973 |
| 2022-11-28 | 1,325.00 | 1,340.00 | 1,314.00 | 1,325.00 | 1,142.88 | 1,350 |
| 2022-11-25 | 1,330.00 | 1,345.00 | 1,308.50 | 1,325.00 | 1,142.88 | 2,453 |
| 2022-11-24 | 1,330.00 | 1,356.00 | 1,304.00 | 1,330.00 | 1,147.19 | 8,625 |
| 2022-11-23 | 1,340.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,147.19 | 5,892 |
| 2022-11-22 | 1,319.00 | 1,348.00 | 1,319.00 | 1,340.00 | 1,155.81 | 9,243 |
| 2022-11-21 | 1,305.00 | 1,317.00 | 1,292.55 | 1,305.00 | 1,125.62 | 5,002 |
| 2022-11-18 | 1,305.00 | 1,325.00 | 1,291.00 | 1,305.00 | 1,125.62 | 6,281 |
| 2022-11-17 | 1,305.00 | 1,311.00 | 1,285.00 | 1,305.00 | 1,125.62 | 4,728 |
| 2022-11-16 | 1,318.00 | 1,318.00 | 1,290.00 | 1,305.00 | 1,125.62 | 4,941 |
| 2022-11-15 | 1,320.00 | 1,325.00 | 1,303.65 | 1,325.00 | 1,142.88 | 3,391 |
| 2022-11-14 | 1,285.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,125.62 | 10,372 |
| 2022-11-11 | 1,285.00 | 1,318.00 | 1,285.00 | 1,285.00 | 1,108.37 | 2,236 |
| 2022-11-10 | 1,275.00 | 1,289.00 | 1,263.00 | 1,275.00 | 1,099.75 | 6,817 |
| 2022-11-09 | 1,275.00 | 1,297.00 | 1,250.00 | 1,275.00 | 1,099.75 | 3,193 |
| 2022-11-08 | 1,310.00 | 1,310.00 | 1,266.00 | 1,275.00 | 1,099.75 | 7,580 |
| 2022-11-07 | 1,238.00 | 1,310.00 | 1,238.00 | 1,310.00 | 1,129.94 | 6,331 |
| 2022-11-04 | 1,165.00 | 1,247.90 | 1,161.06 | 1,225.00 | 1,056.62 | 14,480 |
| 2022-11-03 | 1,135.00 | 1,174.00 | 1,120.00 | 1,160.00 | 1,000.56 | 17,113 |
| 2022-11-02 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 978.99 | 4,781 |
| 2022-11-01 | 1,125.00 | 1,149.40 | 1,125.00 | 1,135.00 | 978.99 | 2,553 |
| 2022-10-31 | 1,110.00 | 1,157.00 | 1,110.00 | 1,135.00 | 978.99 | 11,641 |
| 2022-10-28 | 1,080.00 | 1,114.00 | 1,066.00 | 1,102.50 | 950.96 | 2,708 |
| 2022-10-27 | 1,085.00 | 1,090.00 | 1,061.20 | 1,080.00 | 931.55 | 10,916 |
| 2022-10-26 | 1,085.00 | 1,090.00 | 1,070.90 | 1,085.00 | 935.86 | 5,093 |
| 2022-10-25 | 1,092.50 | 1,092.50 | 1,070.00 | 1,085.00 | 935.86 | 2,022 |
| 2022-10-24 | 1,099.80 | 1,099.80 | 1,090.00 | 1,095.00 | 944.49 | 3,305 |
| 2022-10-21 | 1,120.00 | 1,122.00 | 1,092.45 | 1,107.50 | 955.27 | 8,113 |
| 2022-10-20 | 1,120.00 | 1,127.00 | 1,100.00 | 1,120.00 | 966.05 | 1,494 |
| 2022-10-19 | 1,130.00 | 1,142.00 | 1,103.06 | 1,120.00 | 966.05 | 9,324 |
| 2022-10-18 | 1,125.00 | 1,148.00 | 1,117.00 | 1,130.00 | 974.68 | 4,250 |
| 2022-10-17 | 1,135.00 | 1,150.00 | 1,102.00 | 1,125.00 | 970.37 | 7,571 |
| 2022-10-14 | 1,148.00 | 1,148.00 | 1,120.00 | 1,135.00 | 978.99 | 2,946 |
| 2022-10-13 | 1,167.50 | 1,173.49 | 1,150.00 | 1,160.00 | 1,000.56 | 3,865 |
| 2022-10-12 | 1,167.50 | 1,174.50 | 1,165.00 | 1,167.50 | 1,007.02 | 3,124 |
| 2022-10-11 | 1,170.00 | 1,176.00 | 1,161.05 | 1,167.50 | 1,007.02 | 3,929 |
| 2022-10-10 | 1,175.00 | 1,187.00 | 1,166.00 | 1,170.00 | 1,009.18 | 2,964 |
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.