James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,215.00 | 1,234.00 | 1,197.00 | 1,220.00 | 1,031.22 | 7,882 |
| 2022-04-12 | 1,210.00 | 1,219.00 | 1,184.35 | 1,215.00 | 1,027.00 | 3,570 |
| 2022-04-11 | 1,212.00 | 1,212.00 | 1,171.60 | 1,210.00 | 1,022.77 | 31,727 |
| 2022-04-08 | 1,215.00 | 1,220.00 | 1,182.00 | 1,215.00 | 1,027.00 | 49,551 |
| 2022-04-07 | 1,215.00 | 1,215.00 | 1,208.00 | 1,215.00 | 1,027.00 | 535 |
| 2022-04-06 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,027.00 | 5,209 |
| 2022-04-05 | 1,215.00 | 1,222.00 | 1,182.00 | 1,215.00 | 1,027.00 | 1,722 |
| 2022-04-04 | 1,215.00 | 1,235.00 | 1,180.00 | 1,215.00 | 1,027.00 | 29,403 |
| 2022-04-01 | 1,225.00 | 1,240.00 | 1,180.00 | 1,215.00 | 1,027.00 | 7,605 |
| 2022-03-31 | 1,220.00 | 1,233.00 | 1,181.80 | 1,225.00 | 1,035.45 | 4,662 |
| 2022-03-30 | 1,220.00 | 1,258.00 | 1,170.00 | 1,220.00 | 1,031.22 | 4,437 |
| 2022-03-29 | 1,220.00 | 1,260.00 | 1,170.00 | 1,220.00 | 1,031.22 | 6,359 |
| 2022-03-28 | 1,300.00 | 1,313.00 | 1,282.00 | 1,300.00 | 1,098.84 | 10,944 |
| 2022-03-25 | 1,305.00 | 1,324.00 | 1,285.00 | 1,300.00 | 1,098.84 | 5,673 |
| 2022-03-24 | 1,305.00 | 1,328.75 | 1,270.00 | 1,300.00 | 1,098.84 | 11,146 |
| 2022-03-23 | 1,299.00 | 1,339.00 | 1,299.00 | 1,305.00 | 1,103.07 | 5,812 |
| 2022-03-22 | 1,252.00 | 1,300.00 | 1,252.00 | 1,275.00 | 1,077.71 | 8,386 |
| 2022-03-21 | 1,250.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,056.58 | 422 |
| 2022-03-18 | 1,225.00 | 1,278.40 | 1,202.50 | 1,250.00 | 1,056.58 | 18,989 |
| 2022-03-17 | 1,225.00 | 1,248.00 | 1,192.55 | 1,225.00 | 1,035.45 | 1,881 |
| 2022-03-16 | 1,205.00 | 1,250.00 | 1,188.00 | 1,225.00 | 1,035.45 | 5,076 |
| 2022-03-15 | 1,195.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,018.54 | 8,524 |
| 2022-03-14 | 1,205.00 | 1,217.50 | 1,190.00 | 1,200.00 | 1,014.32 | 7,359 |
| 2022-03-11 | 1,175.00 | 1,229.00 | 1,175.00 | 1,205.00 | 1,018.54 | 4,905 |
| 2022-03-10 | 1,165.00 | 1,200.00 | 1,152.00 | 1,175.00 | 993.19 | 10,412 |
| 2022-03-09 | 1,145.00 | 1,194.00 | 1,125.00 | 1,165.00 | 984.73 | 16,353 |
| 2022-03-08 | 1,145.00 | 1,151.50 | 1,110.00 | 1,145.00 | 967.83 | 9,547 |
| 2022-03-07 | 1,210.00 | 1,210.00 | 1,121.00 | 1,145.00 | 967.83 | 19,485 |
| 2022-03-04 | 1,240.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,048.13 | 3,049 |
| 2022-03-03 | 1,240.00 | 1,240.00 | 1,227.00 | 1,240.00 | 1,048.13 | 322 |
| 2022-03-02 | 1,240.00 | 1,240.00 | 1,217.20 | 1,240.00 | 1,048.13 | 1,604 |
| 2022-03-01 | 1,240.00 | 1,244.00 | 1,221.00 | 1,240.00 | 1,048.13 | 11,786 |
| 2022-02-28 | 1,225.00 | 1,240.00 | 1,213.00 | 1,240.00 | 1,048.13 | 7,590 |
| 2022-02-25 | 1,220.00 | 1,233.00 | 1,213.00 | 1,230.00 | 1,039.68 | 74,570 |
| 2022-02-24 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,035.45 | 18,512 |
| 2022-02-23 | 1,220.00 | 1,224.00 | 1,191.00 | 1,220.00 | 1,031.22 | 2,701 |
| 2022-02-22 | 1,220.00 | 1,234.00 | 1,220.00 | 1,220.00 | 1,031.22 | 590 |
| 2022-02-21 | 1,240.00 | 1,251.00 | 1,200.00 | 1,225.00 | 1,035.45 | 16,555 |
| 2022-02-18 | 1,240.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,048.13 | 7,461 |
| 2022-02-17 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,048.13 | 10,777 |
| 2022-02-16 | 1,240.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,048.13 | 3,483 |
| 2022-02-15 | 1,240.00 | 1,240.00 | 1,202.00 | 1,240.00 | 1,048.13 | 1,919 |
| 2022-02-14 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,048.13 | 4,850 |
| 2022-02-11 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,048.13 | 5,742 |
| 2022-02-10 | 1,240.00 | 1,240.00 | 1,204.00 | 1,240.00 | 1,048.13 | 6,423 |
| 2022-02-09 | 1,240.00 | 1,240.00 | 1,225.55 | 1,240.00 | 1,048.13 | 1,941 |
| 2022-02-08 | 1,240.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1,048.13 | 120 |
| 2022-02-07 | 1,240.00 | 1,250.00 | 1,222.00 | 1,240.00 | 1,048.13 | 7,694 |
| 2022-02-04 | 1,240.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,048.13 | 451 |
| 2022-02-03 | 1,240.00 | 1,280.00 | 1,218.00 | 1,240.00 | 1,048.13 | 2,605 |
| 2022-02-02 | 1,240.00 | 1,244.00 | 1,240.00 | 1,240.00 | 1,048.13 | 602 |
| 2022-02-01 | 1,240.00 | 1,260.00 | 1,213.00 | 1,240.00 | 1,048.13 | 4,864 |
| 2022-01-31 | 1,250.00 | 1,262.50 | 1,212.00 | 1,240.00 | 1,048.13 | 7,728 |
| 2022-01-28 | 1,250.00 | 1,252.00 | 1,221.20 | 1,250.00 | 1,056.58 | 992 |
| 2022-01-27 | 1,245.00 | 1,254.00 | 1,216.00 | 1,250.00 | 1,056.58 | 1,268 |
| 2022-01-26 | 1,225.00 | 1,263.00 | 1,220.00 | 1,245.00 | 1,052.35 | 2,989 |
| 2022-01-25 | 1,220.00 | 1,244.00 | 1,187.62 | 1,225.00 | 1,035.45 | 11,016 |
| 2022-01-24 | 1,286.00 | 1,286.00 | 1,190.00 | 1,220.00 | 1,031.22 | 9,486 |
| 2022-01-21 | 1,305.00 | 1,305.00 | 1,282.01 | 1,305.00 | 1,103.07 | 1,379 |
| 2022-01-20 | 1,305.00 | 1,305.00 | 1,282.01 | 1,305.00 | 1,103.07 | 4,667 |
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.