James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 995.00 | 1,000.00 | 970.00 | 985.00 | 959.27 | 12,256 |
| 2026-01-30 | 975.00 | 1,000.00 | 969.80 | 995.00 | 969.01 | 11,921 |
| 2026-01-29 | 1,000.00 | 1,003.00 | 970.00 | 975.00 | 949.53 | 28,308 |
| 2026-01-28 | 980.00 | 1,030.00 | 970.00 | 1,000.00 | 973.88 | 11,746 |
| 2026-01-27 | 1,010.00 | 1,030.00 | 960.00 | 980.00 | 954.40 | 16,064 |
| 2026-01-26 | 975.00 | 1,030.00 | 960.00 | 1,010.00 | 983.62 | 18,013 |
| 2026-01-23 | 1,010.00 | 1,015.00 | 955.29 | 975.00 | 949.53 | 17,131 |
| 2026-01-22 | 975.00 | 1,050.00 | 975.00 | 1,010.00 | 983.62 | 36,202 |
| 2026-01-21 | 950.00 | 987.50 | 940.00 | 975.00 | 949.53 | 10,496 |
| 2026-01-20 | 950.00 | 957.00 | 942.00 | 950.00 | 925.19 | 6,728 |
| 2026-01-19 | 965.00 | 980.00 | 936.00 | 950.00 | 925.19 | 17,026 |
| 2026-01-16 | 965.00 | 980.00 | 950.00 | 965.00 | 939.80 | 7,386 |
| 2026-01-15 | 975.00 | 1,000.00 | 951.22 | 965.00 | 939.80 | 8,344 |
| 2026-01-14 | 990.00 | 1,010.00 | 950.00 | 985.00 | 959.27 | 42,896 |
| 2026-01-13 | 975.00 | 1,000.00 | 964.34 | 990.00 | 964.14 | 8,452 |
| 2026-01-12 | 985.00 | 997.00 | 950.00 | 975.00 | 949.53 | 11,428 |
| 2026-01-09 | 960.00 | 1,020.00 | 960.00 | 985.00 | 959.27 | 26,915 |
| 2026-01-08 | 965.00 | 980.00 | 952.00 | 960.00 | 934.93 | 23,074 |
| 2026-01-07 | 965.00 | 975.00 | 953.50 | 965.00 | 939.80 | 12,917 |
| 2026-01-06 | 965.00 | 980.00 | 958.00 | 965.00 | 939.80 | 6,726 |
| 2026-01-05 | 980.00 | 990.00 | 952.00 | 965.00 | 939.80 | 19,842 |
| 2026-01-02 | 980.00 | 990.00 | 972.00 | 980.00 | 954.40 | 5,034 |
| 2025-12-31 | 980.00 | 990.00 | 976.00 | 980.00 | 946.52 | 274 |
| 2025-12-30 | 985.00 | 1,000.00 | 970.00 | 980.00 | 946.52 | 28,033 |
| 2025-12-29 | 985.00 | 1,018.00 | 950.00 | 985.00 | 951.34 | 10,717 |
| 2025-12-24 | 975.00 | 999.51 | 975.00 | 985.00 | 951.34 | 4,620 |
| 2025-12-23 | 975.00 | 999.50 | 970.00 | 975.00 | 941.69 | 14,453 |
| 2025-12-22 | 975.00 | 999.50 | 950.00 | 975.00 | 941.69 | 6,930 |
| 2025-12-19 | 975.00 | 989.00 | 950.00 | 975.00 | 941.69 | 22,725 |
| 2025-12-18 | 980.00 | 993.00 | 958.70 | 975.00 | 941.69 | 6,217 |
| 2025-12-17 | 980.00 | 1,000.00 | 966.00 | 980.00 | 946.52 | 11,657 |
| 2025-12-16 | 980.00 | 1,000.00 | 960.00 | 980.00 | 946.52 | 33,534 |
| 2025-12-15 | 980.00 | 980.00 | 955.00 | 980.00 | 946.52 | 9,587 |
| 2025-12-12 | 995.00 | 996.39 | 955.00 | 995.00 | 961.00 | 24,357 |
| 2025-12-11 | 995.00 | 995.00 | 963.50 | 995.00 | 961.00 | 12,098 |
| 2025-12-10 | 1,005.00 | 1,012.50 | 996.33 | 1,005.00 | 970.66 | 18,092 |
| 2025-12-09 | 1,005.00 | 1,020.00 | 992.65 | 1,000.00 | 965.83 | 8,383 |
| 2025-12-08 | 1,015.00 | 1,030.00 | 990.00 | 1,005.00 | 970.66 | 9,277 |
| 2025-12-05 | 1,035.00 | 1,050.00 | 1,000.00 | 1,015.00 | 980.32 | 12,060 |
| 2025-12-04 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 999.64 | 8,845 |
| 2025-12-03 | 1,020.00 | 1,059.00 | 1,005.00 | 1,035.00 | 999.64 | 16,926 |
| 2025-12-02 | 990.00 | 1,035.00 | 990.00 | 1,020.00 | 985.15 | 14,513 |
| 2025-12-01 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 975.49 | 17,843 |
| 2025-11-28 | 1,065.00 | 1,072.00 | 975.00 | 1,020.00 | 985.15 | 40,707 |
| 2025-11-27 | 1,025.00 | 1,078.00 | 970.00 | 1,070.00 | 1,033.44 | 36,862 |
| 2025-11-26 | 1,025.00 | 1,038.00 | 1,000.00 | 1,025.00 | 989.98 | 13,182 |
| 2025-11-25 | 1,025.00 | 1,039.00 | 1,000.00 | 1,025.00 | 989.98 | 8,706 |
| 2025-11-24 | 1,025.00 | 1,044.00 | 1,011.00 | 1,025.00 | 989.98 | 4,205 |
| 2025-11-21 | 1,025.00 | 1,027.00 | 1,005.00 | 1,025.00 | 989.98 | 24,038 |
| 2025-11-20 | 1,025.00 | 1,035.00 | 1,012.00 | 1,025.00 | 989.98 | 8,881 |
| 2025-11-19 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 989.98 | 7,245 |
| 2025-11-18 | 1,038.00 | 1,038.00 | 1,000.00 | 1,025.00 | 989.98 | 10,017 |
| 2025-11-17 | 1,065.00 | 1,090.00 | 1,041.00 | 1,055.00 | 1,018.95 | 21,518 |
| 2025-11-14 | 1,050.00 | 1,079.00 | 1,032.00 | 1,065.00 | 1,028.61 | 28,096 |
| 2025-11-13 | 1,050.00 | 1,061.00 | 1,041.00 | 1,050.00 | 1,014.12 | 8,972 |
| 2025-11-12 | 1,050.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,014.12 | 3,750 |
| 2025-11-11 | 1,050.00 | 1,062.00 | 1,037.00 | 1,050.00 | 1,014.12 | 12,120 |
| 2025-11-10 | 1,050.00 | 1,067.00 | 1,021.64 | 1,050.00 | 1,014.12 | 5,764 |
| 2025-11-07 | 1,050.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,014.12 | 38,709 |
| 2025-11-06 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,014.12 | 14,840 |
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.