James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,305.00 | 1,305.00 | 1,282.00 | 1,305.00 | 1,103.07 | 30,010 |
| 2022-01-18 | 1,305.00 | 1,305.00 | 1,283.50 | 1,305.00 | 1,103.07 | 2,503 |
| 2022-01-17 | 1,305.00 | 1,305.00 | 1,283.00 | 1,305.00 | 1,103.07 | 11,020 |
| 2022-01-14 | 1,305.00 | 1,310.00 | 1,283.00 | 1,305.00 | 1,103.07 | 4,623 |
| 2022-01-13 | 1,305.00 | 1,316.00 | 1,285.00 | 1,305.00 | 1,103.07 | 11,537 |
| 2022-01-12 | 1,305.00 | 1,328.00 | 1,291.00 | 1,305.00 | 1,103.07 | 10,342 |
| 2022-01-11 | 1,305.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,103.07 | 813 |
| 2022-01-10 | 1,305.00 | 1,318.00 | 1,286.55 | 1,305.00 | 1,103.07 | 4,315 |
| 2022-01-07 | 1,305.00 | 1,318.00 | 1,300.00 | 1,305.00 | 1,103.07 | 7,126 |
| 2022-01-06 | 1,290.00 | 1,314.00 | 1,282.00 | 1,300.00 | 1,098.84 | 18,495 |
| 2022-01-05 | 1,280.00 | 1,305.60 | 1,280.00 | 1,290.00 | 1,090.39 | 7,427 |
| 2022-01-04 | 1,280.00 | 1,300.00 | 1,263.00 | 1,280.00 | 1,081.94 | 4,054 |
| 2021-12-31 | 1,280.00 | 1,280.00 | 1,252.05 | 1,280.00 | 1,081.94 | 154 |
| 2021-12-30 | 1,280.00 | 1,294.00 | 1,251.50 | 1,280.00 | 1,081.94 | 4,325 |
| 2021-12-29 | 1,280.00 | 1,294.00 | 1,250.00 | 1,280.00 | 1,081.94 | 2,047 |
| 2021-12-24 | 1,280.00 | 1,294.40 | 1,251.20 | 1,280.00 | 1,081.94 | 1,269 |
| 2021-12-23 | 1,280.00 | 1,298.00 | 1,256.00 | 1,280.00 | 1,081.94 | 2,760 |
| 2021-12-22 | 1,280.00 | 1,282.00 | 1,250.00 | 1,280.00 | 1,081.94 | 2,805 |
| 2021-12-21 | 1,280.00 | 1,285.00 | 1,251.00 | 1,280.00 | 1,081.94 | 4,321 |
| 2021-12-20 | 1,295.00 | 1,298.00 | 1,240.00 | 1,280.00 | 1,081.94 | 9,713 |
| 2021-12-17 | 1,295.00 | 1,298.00 | 1,283.60 | 1,295.00 | 1,094.62 | 2,557 |
| 2021-12-16 | 1,287.00 | 1,307.98 | 1,287.00 | 1,295.00 | 1,094.62 | 7,068 |
| 2021-12-15 | 1,280.00 | 1,307.98 | 1,280.00 | 1,285.00 | 1,080.67 | 7,011 |
| 2021-12-14 | 1,269.00 | 1,298.00 | 1,269.00 | 1,280.00 | 1,076.47 | 4,355 |
| 2021-12-13 | 1,265.00 | 1,294.00 | 1,243.00 | 1,265.00 | 1,063.85 | 25,948 |
| 2021-12-10 | 1,265.00 | 1,300.00 | 1,230.00 | 1,265.00 | 1,063.85 | 8,707 |
| 2021-12-09 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,063.85 | 6,129 |
| 2021-12-08 | 1,250.00 | 1,300.00 | 1,236.00 | 1,265.00 | 1,063.85 | 3,371 |
| 2021-12-07 | 1,250.00 | 1,295.00 | 1,236.00 | 1,250.00 | 1,051.24 | 4,366 |
| 2021-12-06 | 1,250.00 | 1,300.00 | 1,222.00 | 1,250.00 | 1,051.24 | 1,689 |
| 2021-12-03 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,047.03 | 4,499 |
| 2021-12-02 | 1,230.00 | 1,230.00 | 1,187.15 | 1,215.00 | 1,021.80 | 2,419 |
| 2021-12-01 | 1,230.00 | 1,250.00 | 1,180.00 | 1,215.00 | 1,021.80 | 10,290 |
| 2021-11-30 | 1,230.00 | 1,244.00 | 1,185.00 | 1,230.00 | 1,034.42 | 3,958 |
| 2021-11-29 | 1,230.00 | 1,240.00 | 1,180.00 | 1,240.00 | 1,042.83 | 8,231 |
| 2021-11-26 | 1,220.00 | 1,245.00 | 1,181.53 | 1,230.00 | 1,034.42 | 9,260 |
| 2021-11-25 | 1,320.00 | 1,330.00 | 1,230.50 | 1,250.00 | 1,051.24 | 17,959 |
| 2021-11-24 | 1,255.00 | 1,300.00 | 1,231.00 | 1,255.00 | 1,055.44 | 7,923 |
| 2021-11-23 | 1,265.00 | 1,310.00 | 1,255.00 | 1,255.00 | 1,055.44 | 5,464 |
| 2021-11-22 | 1,255.00 | 1,300.00 | 1,245.00 | 1,265.00 | 1,063.85 | 3,527 |
| 2021-11-19 | 1,265.00 | 1,298.60 | 1,240.00 | 1,255.00 | 1,055.44 | 4,687 |
| 2021-11-18 | 1,275.00 | 1,300.00 | 1,251.00 | 1,265.00 | 1,063.85 | 27,906 |
| 2021-11-17 | 1,275.00 | 1,299.00 | 1,275.00 | 1,275.00 | 1,072.26 | 4,226 |
| 2021-11-16 | 1,275.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,072.26 | 570 |
| 2021-11-15 | 1,285.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,072.26 | 8,488 |
| 2021-11-12 | 1,270.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,080.67 | 12,739 |
| 2021-11-11 | 1,262.55 | 1,300.00 | 1,262.55 | 1,265.00 | 1,063.85 | 2,939 |
| 2021-11-10 | 1,260.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,063.85 | 1,520 |
| 2021-11-09 | 1,255.00 | 1,297.00 | 1,245.55 | 1,255.00 | 1,055.44 | 2,383 |
| 2021-11-08 | 1,255.00 | 1,297.00 | 1,255.00 | 1,255.00 | 1,055.44 | 840 |
| 2021-11-05 | 1,255.00 | 1,288.00 | 1,216.60 | 1,255.00 | 1,055.44 | 4,767 |
| 2021-11-04 | 1,280.00 | 1,308.00 | 1,095.00 | 1,250.00 | 1,051.24 | 243,175 |
| 2021-11-03 | 1,235.00 | 1,299.00 | 1,235.00 | 1,280.00 | 1,076.47 | 23,509 |
| 2021-11-02 | 1,215.00 | 1,228.00 | 1,190.00 | 1,215.00 | 1,021.80 | 3,876 |
| 2021-11-01 | 1,193.00 | 1,230.00 | 1,193.00 | 1,215.00 | 1,021.80 | 8,919 |
| 2021-10-29 | 1,180.00 | 1,220.00 | 1,176.00 | 1,190.00 | 1,000.78 | 7,448 |
| 2021-10-28 | 1,170.00 | 1,199.20 | 1,162.00 | 1,180.00 | 992.37 | 17,311 |
| 2021-10-27 | 1,170.00 | 1,179.00 | 1,163.55 | 1,170.00 | 983.96 | 9,857 |
| 2021-10-26 | 1,170.00 | 1,179.00 | 1,162.55 | 1,170.00 | 983.96 | 5,174 |
| 2021-10-25 | 1,170.00 | 1,180.00 | 1,162.00 | 1,170.00 | 983.96 | 7,342 |
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.