James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,075.00 | 1,090.00 | 1,042.00 | 1,075.00 | 1,046.92 | 9,282 |
| 2026-07-23 | 1,090.00 | 1,110.00 | 1,062.00 | 1,075.00 | 1,046.92 | 5,882 |
| 2026-07-22 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,061.53 | 5,557 |
| 2026-07-21 | 1,090.00 | 1,109.20 | 1,070.80 | 1,090.00 | 1,061.53 | 7,370 |
| 2026-07-20 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,061.53 | 10,484 |
| 2026-07-17 | 1,082.50 | 1,110.00 | 1,050.00 | 1,090.00 | 1,061.53 | 12,002 |
| 2026-07-16 | 1,065.00 | 1,082.50 | 1,060.00 | 1,082.50 | 1,054.23 | 8,777 |
| 2026-07-15 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 7,629 |
| 2026-07-14 | 1,070.00 | 1,077.00 | 1,060.00 | 1,070.00 | 1,042.05 | 3,976 |
| 2026-07-13 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,042.05 | 11,359 |
| 2026-07-10 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 4,743 |
| 2026-07-09 | 1,055.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 7,222 |
| 2026-07-08 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,027.44 | 1,884 |
| 2026-07-07 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,037.18 | 23,132 |
| 2026-07-06 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,046.92 | 16,128 |
| 2026-07-03 | 1,105.00 | 1,112.00 | 1,070.00 | 1,080.00 | 1,051.79 | 7,437 |
| 2026-07-02 | 1,025.00 | 1,120.00 | 1,021.00 | 1,105.00 | 1,076.14 | 17,073 |
| 2026-07-01 | 1,020.00 | 1,021.00 | 1,011.00 | 1,020.00 | 993.36 | 7,023 |
| 2026-06-30 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 993.36 | 12,862 |
| 2026-06-29 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,003.10 | 9,574 |
| 2026-06-26 | 1,035.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,003.10 | 8,115 |
| 2026-06-25 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 1,007.97 | 13,278 |
| 2026-06-24 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,007.97 | 9,391 |
| 2026-06-23 | 1,035.00 | 1,050.00 | 1,023.00 | 1,035.00 | 1,007.97 | 11,127 |
| 2026-06-22 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | 23,505 |
| 2026-06-19 | 1,037.50 | 1,050.00 | 1,030.00 | 1,037.50 | 1,010.40 | 8,157 |
| 2026-06-18 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | 10,721 |
| 2026-06-17 | 1,037.50 | 1,037.50 | 1,027.50 | 1,037.50 | 1,010.40 | 2,551 |
| 2026-06-16 | 1,040.00 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | 16,666 |
| 2026-06-15 | 1,037.50 | 1,050.00 | 1,025.00 | 1,040.00 | 1,012.84 | 22,179 |
| 2026-06-12 | 1,037.50 | 1,041.00 | 1,027.50 | 1,037.50 | 1,010.40 | 6,722 |
| 2026-06-11 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | 8,679 |
| 2026-06-10 | 1,022.50 | 1,040.37 | 1,015.00 | 1,037.50 | 1,010.40 | 18,005 |
| 2026-06-09 | 1,010.00 | 1,025.00 | 1,000.00 | 1,022.50 | 995.79 | 28,783 |
| 2026-06-08 | 1,010.00 | 1,020.00 | 910.00 | 910.00 | 886.23 | 3,337 |
| 2026-06-05 | 1,010.00 | 1,014.00 | 1,008.00 | 1,010.00 | 983.62 | 15,526 |
| 2026-06-04 | 1,000.00 | 1,015.00 | 997.60 | 1,010.00 | 983.62 | 4,795 |
| 2026-06-03 | 1,000.00 | 1,008.00 | 997.26 | 1,000.00 | 973.88 | 5,359 |
| 2026-06-02 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 973.88 | 5,213 |
| 2026-06-01 | 1,000.00 | 1,010.00 | 996.40 | 1,000.00 | 973.88 | 4,136 |
| 2026-05-29 | 1,000.00 | 1,010.00 | 996.34 | 1,000.00 | 973.88 | 21,684 |
| 2026-05-28 | 1,005.00 | 1,010.00 | 996.34 | 1,000.00 | 973.88 | 6,001 |
| 2026-05-27 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 978.75 | 6,068 |
| 2026-05-26 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 978.75 | 4,683 |
| 2026-05-22 | 990.00 | 1,000.00 | 983.42 | 990.00 | 964.14 | 3,789 |
| 2026-05-21 | 990.00 | 1,000.00 | 980.00 | 990.00 | 964.14 | 5,150 |
| 2026-05-20 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 964.14 | 18,459 |
| 2026-05-19 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 973.88 | 11,010 |
| 2026-05-18 | 1,015.00 | 1,030.00 | 982.00 | 1,005.00 | 978.75 | 12,893 |
| 2026-05-15 | 1,015.00 | 1,030.00 | 1,002.00 | 1,015.00 | 988.49 | 7,306 |
| 2026-05-14 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 988.49 | 462 |
| 2026-05-13 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 988.49 | 7,693 |
| 2026-05-12 | 1,020.00 | 1,039.00 | 1,005.10 | 1,020.00 | 993.36 | 7,543 |
| 2026-05-11 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 993.36 | 8,619 |
| 2026-05-08 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 998.23 | 1,670 |
| 2026-05-07 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 998.23 | 7,332 |
| 2026-05-06 | 1,025.00 | 1,040.00 | 1,013.00 | 1,025.00 | 998.23 | 9,134 |
| 2026-05-05 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 998.23 | 15,085 |
| 2026-05-01 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 998.23 | 7,228 |
| 2026-04-30 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 998.23 | 19,784 |
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.