James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,162.24 | 12,432 |
| 2022-07-12 | 1,375.00 | 1,375.00 | 1,358.50 | 1,375.00 | 1,162.24 | 4,421 |
| 2022-07-11 | 1,375.00 | 1,400.00 | 1,358.00 | 1,375.00 | 1,162.24 | 19,831 |
| 2022-07-08 | 1,375.00 | 1,377.00 | 1,358.00 | 1,375.00 | 1,162.24 | 1,994 |
| 2022-07-07 | 1,375.00 | 1,380.00 | 1,357.00 | 1,375.00 | 1,162.24 | 3,636 |
| 2022-07-06 | 1,375.00 | 1,385.00 | 1,364.26 | 1,375.00 | 1,162.24 | 1,143 |
| 2022-07-05 | 1,375.00 | 1,381.50 | 1,363.55 | 1,375.00 | 1,162.24 | 753 |
| 2022-07-04 | 1,387.50 | 1,388.00 | 1,350.00 | 1,375.00 | 1,162.24 | 6,775 |
| 2022-07-01 | 1,400.00 | 1,405.00 | 1,360.00 | 1,387.50 | 1,172.80 | 4,970 |
| 2022-06-30 | 1,400.00 | 1,410.00 | 1,391.00 | 1,400.00 | 1,183.37 | 4,774 |
| 2022-06-29 | 1,425.00 | 1,446.25 | 1,376.00 | 1,400.00 | 1,183.37 | 35,716 |
| 2022-06-28 | 1,352.50 | 1,352.50 | 1,326.10 | 1,352.50 | 1,143.22 | 4,101 |
| 2022-06-27 | 1,352.50 | 1,352.50 | 1,335.00 | 1,352.50 | 1,143.22 | 1,727 |
| 2022-06-24 | 1,352.50 | 1,352.50 | 1,332.00 | 1,352.50 | 1,143.22 | 2,461 |
| 2022-06-23 | 1,352.50 | 1,378.00 | 1,325.00 | 1,352.50 | 1,143.22 | 15,787 |
| 2022-06-22 | 1,355.00 | 1,365.00 | 1,334.00 | 1,352.50 | 1,143.22 | 4,037 |
| 2022-06-21 | 1,365.00 | 1,380.00 | 1,342.00 | 1,355.00 | 1,145.33 | 6,969 |
| 2022-06-20 | 1,365.00 | 1,383.44 | 1,358.00 | 1,365.00 | 1,153.79 | 4,942 |
| 2022-06-17 | 1,365.00 | 1,384.00 | 1,330.00 | 1,365.00 | 1,153.79 | 5,730 |
| 2022-06-16 | 1,370.00 | 1,390.09 | 1,354.50 | 1,365.00 | 1,153.79 | 9,455 |
| 2022-06-15 | 1,370.00 | 1,382.50 | 1,369.00 | 1,370.00 | 1,158.01 | 3,907 |
| 2022-06-14 | 1,365.00 | 1,385.00 | 1,357.50 | 1,370.00 | 1,158.01 | 14,251 |
| 2022-06-13 | 1,360.00 | 1,384.00 | 1,340.00 | 1,365.00 | 1,153.79 | 16,714 |
| 2022-06-10 | 1,372.50 | 1,381.85 | 1,366.00 | 1,367.50 | 1,155.90 | 1,410 |
| 2022-06-09 | 1,372.50 | 1,390.00 | 1,365.00 | 1,372.50 | 1,160.13 | 2,693 |
| 2022-06-08 | 1,372.50 | 1,389.00 | 1,364.00 | 1,372.50 | 1,160.13 | 23,481 |
| 2022-06-07 | 1,395.00 | 1,396.00 | 1,372.50 | 1,372.50 | 1,160.13 | 6,774 |
| 2022-06-06 | 1,398.74 | 1,398.74 | 1,382.00 | 1,395.00 | 1,179.14 | 6,095 |
| 2022-06-01 | 1,400.00 | 1,404.00 | 1,393.35 | 1,395.00 | 1,179.14 | 3,490 |
| 2022-05-31 | 1,355.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,179.14 | 11,739 |
| 2022-05-30 | 1,345.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,136.88 | 3,256 |
| 2022-05-27 | 1,345.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,136.88 | 4,939 |
| 2022-05-26 | 1,341.55 | 1,370.00 | 1,341.55 | 1,365.00 | 1,153.79 | 10,851 |
| 2022-05-25 | 1,335.00 | 1,368.00 | 1,300.00 | 1,335.00 | 1,128.43 | 4,263 |
| 2022-05-24 | 1,335.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,128.43 | 2,721 |
| 2022-05-23 | 1,310.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,128.43 | 9,002 |
| 2022-05-20 | 1,310.00 | 1,349.00 | 1,310.00 | 1,310.00 | 1,107.30 | 4,012 |
| 2022-05-19 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,098.84 | 2,463 |
| 2022-05-18 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,098.84 | 4,523 |
| 2022-05-17 | 1,280.00 | 1,299.20 | 1,280.00 | 1,280.00 | 1,081.94 | 3,557 |
| 2022-05-16 | 1,278.00 | 1,290.00 | 1,278.00 | 1,280.00 | 1,081.94 | 1,436 |
| 2022-05-13 | 1,275.00 | 1,289.00 | 1,260.00 | 1,275.00 | 1,077.71 | 4,197 |
| 2022-05-12 | 1,275.00 | 1,278.55 | 1,273.00 | 1,275.00 | 1,077.71 | 1,059 |
| 2022-05-11 | 1,275.00 | 1,289.00 | 1,275.00 | 1,275.00 | 1,077.71 | 3,772 |
| 2022-05-10 | 1,270.00 | 1,279.60 | 1,260.00 | 1,270.00 | 1,073.49 | 4,532 |
| 2022-05-09 | 1,245.00 | 1,279.40 | 1,235.00 | 1,270.00 | 1,073.49 | 4,613 |
| 2022-05-06 | 1,240.00 | 1,288.00 | 1,237.00 | 1,245.00 | 1,052.35 | 3,986 |
| 2022-05-05 | 1,240.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,048.13 | 5,324 |
| 2022-05-04 | 1,240.00 | 1,254.00 | 1,228.80 | 1,240.00 | 1,048.13 | 3,214 |
| 2022-05-03 | 1,240.00 | 1,258.00 | 1,230.20 | 1,240.00 | 1,048.13 | 4,824 |
| 2022-04-29 | 1,264.00 | 1,264.00 | 1,220.80 | 1,240.00 | 1,048.13 | 5,708 |
| 2022-04-28 | 1,236.00 | 1,270.00 | 1,236.00 | 1,255.00 | 1,060.81 | 6,551 |
| 2022-04-27 | 1,230.00 | 1,249.20 | 1,220.00 | 1,235.00 | 1,043.90 | 5,755 |
| 2022-04-26 | 1,226.00 | 1,248.00 | 1,226.00 | 1,230.00 | 1,039.68 | 1,373 |
| 2022-04-25 | 1,230.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,035.45 | 10,554 |
| 2022-04-22 | 1,235.00 | 1,268.00 | 1,230.00 | 1,230.00 | 1,039.68 | 5,171 |
| 2022-04-21 | 1,228.00 | 1,250.00 | 1,228.00 | 1,235.00 | 1,043.90 | 1,464 |
| 2022-04-20 | 1,225.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,035.45 | 8,903 |
| 2022-04-19 | 1,225.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,035.45 | 3,375 |
| 2022-04-14 | 1,220.00 | 1,244.00 | 1,201.00 | 1,225.00 | 1,035.45 | 8,182 |
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.