James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,025.00 | 1,035.00 | 1,018.00 | 1,025.00 | 998.23 | 11,520 |
| 2026-04-28 | 1,010.00 | 1,037.00 | 1,000.00 | 1,025.00 | 998.23 | 16,229 |
| 2026-04-27 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 983.62 | 12,795 |
| 2026-04-24 | 1,010.00 | 1,020.00 | 1,002.00 | 1,010.00 | 983.62 | 18,139 |
| 2026-04-23 | 1,010.00 | 1,020.00 | 1,008.00 | 1,010.00 | 983.62 | 3,962 |
| 2026-04-22 | 1,010.00 | 1,014.00 | 1,000.00 | 1,010.00 | 983.62 | 13,650 |
| 2026-04-21 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 983.62 | 24,077 |
| 2026-04-20 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 983.62 | 18,355 |
| 2026-04-17 | 990.00 | 1,020.00 | 970.00 | 1,010.00 | 983.62 | 18,012 |
| 2026-04-16 | 980.00 | 1,010.00 | 960.00 | 990.00 | 964.14 | 11,703 |
| 2026-04-15 | 980.00 | 994.00 | 960.00 | 980.00 | 954.40 | 11,293 |
| 2026-04-14 | 980.00 | 988.00 | 972.00 | 980.00 | 954.40 | 3,676 |
| 2026-04-13 | 980.00 | 1,000.00 | 960.00 | 980.00 | 954.40 | 2,856 |
| 2026-04-10 | 980.00 | 998.00 | 960.00 | 980.00 | 954.40 | 6,165 |
| 2026-04-09 | 980.00 | 999.20 | 969.00 | 980.00 | 954.40 | 3,388 |
| 2026-04-08 | 965.00 | 1,000.00 | 960.00 | 960.00 | 934.93 | 24,415 |
| 2026-04-07 | 965.00 | 970.00 | 961.50 | 965.00 | 939.80 | 20,209 |
| 2026-04-02 | 965.00 | 970.00 | 960.00 | 965.00 | 939.80 | 21,753 |
| 2026-04-01 | 960.00 | 970.00 | 956.50 | 965.00 | 939.80 | 31,701 |
| 2026-03-31 | 960.00 | 969.00 | 955.00 | 960.00 | 934.93 | 12,966 |
| 2026-03-30 | 960.00 | 970.00 | 950.00 | 960.00 | 934.93 | 9,021 |
| 2026-03-27 | 960.00 | 970.00 | 950.00 | 960.00 | 934.93 | 21,145 |
| 2026-03-26 | 965.00 | 970.00 | 924.00 | 960.00 | 934.93 | 55,214 |
| 2026-03-25 | 965.00 | 999.00 | 951.00 | 965.00 | 939.80 | 23,386 |
| 2026-03-24 | 970.00 | 980.00 | 951.00 | 960.00 | 934.93 | 11,730 |
| 2026-03-23 | 965.00 | 980.00 | 940.00 | 960.00 | 934.93 | 19,809 |
| 2026-03-20 | 1,010.00 | 1,010.00 | 960.00 | 970.00 | 944.66 | 17,972 |
| 2026-03-19 | 1,036.00 | 1,036.00 | 1,006.00 | 1,010.00 | 983.62 | 37,048 |
| 2026-03-18 | 1,035.00 | 1,070.00 | 1,022.00 | 1,040.00 | 1,012.84 | 29,439 |
| 2026-03-17 | 1,045.00 | 1,059.20 | 1,020.00 | 1,035.00 | 1,007.97 | 44,729 |
| 2026-03-16 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,022.58 | 39,808 |
| 2026-03-13 | 1,060.00 | 1,070.00 | 1,016.00 | 1,055.00 | 1,027.44 | 34,440 |
| 2026-03-12 | 1,075.00 | 1,090.00 | 1,048.16 | 1,060.00 | 1,032.31 | 31,067 |
| 2026-03-11 | 1,055.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,046.92 | 21,361 |
| 2026-03-10 | 1,055.00 | 1,072.50 | 1,045.00 | 1,055.00 | 1,027.44 | 7,952 |
| 2026-03-09 | 1,070.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,027.44 | 36,577 |
| 2026-03-06 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,042.05 | 46,313 |
| 2026-03-05 | 1,060.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,042.05 | 13,619 |
| 2026-03-04 | 1,030.00 | 1,080.00 | 1,025.00 | 1,055.00 | 1,027.44 | 11,708 |
| 2026-03-03 | 1,100.00 | 1,120.00 | 1,022.00 | 1,030.00 | 1,003.10 | 25,736 |
| 2026-03-02 | 1,120.00 | 1,140.00 | 1,085.00 | 1,100.00 | 1,071.27 | 6,725 |
| 2026-02-27 | 1,115.00 | 1,128.00 | 1,100.00 | 1,120.00 | 1,090.75 | 8,120 |
| 2026-02-26 | 1,120.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,081.01 | 33,139 |
| 2026-02-25 | 1,140.00 | 1,170.00 | 1,102.00 | 1,120.00 | 1,090.75 | 10,201 |
| 2026-02-24 | 1,125.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,110.22 | 9,049 |
| 2026-02-23 | 1,110.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,095.62 | 11,306 |
| 2026-02-20 | 1,075.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,081.01 | 20,432 |
| 2026-02-19 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,046.92 | 26,384 |
| 2026-02-18 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 13,749 |
| 2026-02-17 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 5,154 |
| 2026-02-16 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 27,337 |
| 2026-02-13 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,037.18 | 33,727 |
| 2026-02-12 | 1,060.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,032.31 | 21,321 |
| 2026-02-11 | 1,060.00 | 1,077.00 | 1,050.00 | 1,050.00 | 1,022.58 | 25,776 |
| 2026-02-10 | 1,025.00 | 1,060.00 | 1,000.00 | 1,060.00 | 1,032.31 | 30,671 |
| 2026-02-09 | 1,015.00 | 1,045.00 | 990.00 | 1,025.00 | 998.23 | 13,966 |
| 2026-02-06 | 990.00 | 1,030.00 | 970.00 | 1,015.00 | 988.49 | 34,090 |
| 2026-02-05 | 990.00 | 1,000.00 | 990.00 | 990.00 | 964.14 | 15,203 |
| 2026-02-04 | 975.00 | 1,000.00 | 970.00 | 980.00 | 954.40 | 10,560 |
| 2026-02-03 | 985.00 | 1,000.00 | 970.00 | 975.00 | 949.53 | 12,258 |
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.