James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,166.00 | 1,188.00 | 1,166.00 | 1,175.00 | 1,013.49 | 3,094 |
| 2022-10-06 | 1,150.00 | 1,180.53 | 1,140.00 | 1,165.00 | 1,004.87 | 26,306 |
| 2022-10-05 | 1,135.00 | 1,150.00 | 1,133.00 | 1,150.00 | 991.93 | 917 |
| 2022-10-04 | 1,118.00 | 1,150.00 | 1,118.00 | 1,135.00 | 978.99 | 2,170 |
| 2022-10-03 | 1,095.00 | 1,151.81 | 1,095.00 | 1,095.00 | 944.49 | 6,564 |
| 2022-09-30 | 1,085.00 | 1,120.00 | 1,085.00 | 1,085.00 | 935.86 | 3,080 |
| 2022-09-29 | 1,092.50 | 1,129.00 | 1,085.00 | 1,085.00 | 935.86 | 2,962 |
| 2022-09-28 | 1,130.00 | 1,138.00 | 1,085.00 | 1,092.50 | 942.33 | 2,995 |
| 2022-09-27 | 1,135.00 | 1,147.00 | 1,121.00 | 1,130.00 | 974.68 | 5,222 |
| 2022-09-26 | 1,140.00 | 1,149.40 | 1,128.00 | 1,135.00 | 978.99 | 26,425 |
| 2022-09-23 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 983.30 | 3,290 |
| 2022-09-22 | 1,122.00 | 1,140.00 | 1,122.00 | 1,127.50 | 972.52 | 5,028 |
| 2022-09-21 | 1,120.00 | 1,140.00 | 1,100.00 | 1,125.00 | 970.37 | 20,334 |
| 2022-09-20 | 1,110.00 | 1,135.80 | 1,106.00 | 1,120.00 | 966.05 | 1,719 |
| 2022-09-16 | 1,110.00 | 1,137.00 | 1,103.65 | 1,110.00 | 957.43 | 870 |
| 2022-09-15 | 1,115.00 | 1,138.00 | 1,101.00 | 1,110.00 | 957.43 | 12,586 |
| 2022-09-14 | 1,115.00 | 1,125.00 | 1,091.00 | 1,115.00 | 961.74 | 6,637 |
| 2022-09-13 | 1,110.00 | 1,127.00 | 1,092.35 | 1,115.00 | 961.74 | 4,437 |
| 2022-09-12 | 1,115.00 | 1,122.06 | 1,090.00 | 1,110.00 | 957.43 | 15,165 |
| 2022-09-09 | 1,115.00 | 1,119.00 | 1,100.60 | 1,115.00 | 961.74 | 915 |
| 2022-09-08 | 1,107.50 | 1,124.00 | 1,086.00 | 1,115.00 | 961.74 | 9,271 |
| 2022-09-07 | 1,125.00 | 1,125.00 | 1,070.00 | 1,107.50 | 955.27 | 4,490 |
| 2022-09-06 | 1,148.00 | 1,148.00 | 1,120.00 | 1,140.00 | 983.30 | 4,869 |
| 2022-09-05 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 996.24 | 1,614 |
| 2022-09-02 | 1,155.00 | 1,155.00 | 1,141.00 | 1,155.00 | 996.24 | 13,995 |
| 2022-09-01 | 1,150.00 | 1,156.00 | 1,140.90 | 1,155.00 | 996.24 | 5,675 |
| 2022-08-31 | 1,202.50 | 1,202.50 | 1,104.00 | 1,150.00 | 991.93 | 10,578 |
| 2022-08-30 | 1,251.50 | 1,251.50 | 1,204.00 | 1,225.00 | 1,056.62 | 9,642 |
| 2022-08-26 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,099.75 | 1,170 |
| 2022-08-25 | 1,275.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,099.75 | 1,051 |
| 2022-08-24 | 1,275.00 | 1,275.00 | 1,252.55 | 1,275.00 | 1,099.75 | 550 |
| 2022-08-23 | 1,267.50 | 1,275.00 | 1,250.00 | 1,275.00 | 1,099.75 | 9,090 |
| 2022-08-22 | 1,287.50 | 1,289.00 | 1,251.05 | 1,267.50 | 1,093.28 | 10,271 |
| 2022-08-19 | 1,300.00 | 1,300.00 | 1,280.00 | 1,287.50 | 1,110.53 | 13,860 |
| 2022-08-18 | 1,305.00 | 1,305.00 | 1,286.86 | 1,305.00 | 1,125.62 | 4,496 |
| 2022-08-17 | 1,305.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,125.62 | 2,883 |
| 2022-08-16 | 1,305.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,125.62 | 7,330 |
| 2022-08-15 | 1,305.00 | 1,317.00 | 1,280.01 | 1,305.00 | 1,125.62 | 19,276 |
| 2022-08-12 | 1,305.00 | 1,305.00 | 1,281.50 | 1,305.00 | 1,125.62 | 7,406 |
| 2022-08-11 | 1,305.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,125.62 | 7,972 |
| 2022-08-10 | 1,305.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,125.62 | 1,834 |
| 2022-08-09 | 1,305.00 | 1,305.00 | 1,287.70 | 1,305.00 | 1,125.62 | 2,581 |
| 2022-08-08 | 1,305.00 | 1,319.00 | 1,280.00 | 1,305.00 | 1,125.62 | 22,360 |
| 2022-08-05 | 1,321.50 | 1,321.50 | 1,280.00 | 1,305.00 | 1,125.62 | 11,204 |
| 2022-08-04 | 1,328.25 | 1,328.25 | 1,290.00 | 1,325.00 | 1,142.88 | 1,230 |
| 2022-08-03 | 1,347.50 | 1,347.50 | 1,305.00 | 1,347.50 | 1,138.99 | 8,753 |
| 2022-08-02 | 1,347.50 | 1,347.50 | 1,320.00 | 1,347.50 | 1,138.99 | 2,929 |
| 2022-08-01 | 1,347.50 | 1,347.50 | 1,322.00 | 1,347.50 | 1,138.99 | 806 |
| 2022-07-29 | 1,347.50 | 1,347.50 | 1,320.00 | 1,347.50 | 1,138.99 | 2,606 |
| 2022-07-28 | 1,335.00 | 1,360.00 | 1,310.00 | 1,347.50 | 1,138.99 | 2,020 |
| 2022-07-27 | 1,350.00 | 1,359.00 | 1,305.00 | 1,335.00 | 1,128.43 | 6,757 |
| 2022-07-26 | 1,370.00 | 1,372.00 | 1,315.00 | 1,350.00 | 1,141.11 | 15,283 |
| 2022-07-25 | 1,370.00 | 1,376.00 | 1,350.00 | 1,370.00 | 1,158.01 | 10,436 |
| 2022-07-22 | 1,377.40 | 1,377.40 | 1,363.55 | 1,370.00 | 1,158.01 | 3,954 |
| 2022-07-21 | 1,380.00 | 1,380.00 | 1,367.00 | 1,380.00 | 1,166.47 | 13,668 |
| 2022-07-20 | 1,380.00 | 1,380.00 | 1,367.06 | 1,380.00 | 1,166.47 | 14,648 |
| 2022-07-19 | 1,375.00 | 1,398.00 | 1,355.00 | 1,380.00 | 1,166.47 | 16,170 |
| 2022-07-18 | 1,370.00 | 1,370.00 | 1,341.20 | 1,370.00 | 1,158.01 | 15,773 |
| 2022-07-15 | 1,370.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,158.01 | 5 |
| 2022-07-14 | 1,362.50 | 1,370.00 | 1,345.00 | 1,370.00 | 1,158.01 | 1,272 |
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.