James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,014.12 | 14,840 |
| 2025-11-05 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,014.12 | 4,667 |
| 2025-11-04 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,014.12 | 10,432 |
| 2025-11-03 | 1,045.00 | 1,100.00 | 1,032.00 | 1,050.00 | 1,014.12 | 4,254 |
| 2025-10-31 | 1,040.00 | 1,068.00 | 1,029.16 | 1,045.00 | 1,009.29 | 18,693 |
| 2025-10-30 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,004.47 | 8,275 |
| 2025-10-29 | 1,020.00 | 1,060.00 | 1,014.67 | 1,040.00 | 1,004.47 | 18,378 |
| 2025-10-28 | 1,020.00 | 1,050.00 | 992.24 | 1,020.00 | 985.15 | 9,340 |
| 2025-10-27 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 985.15 | 14,045 |
| 2025-10-24 | 980.00 | 1,025.00 | 953.35 | 1,025.00 | 989.98 | 14,513 |
| 2025-10-23 | 975.00 | 1,000.00 | 942.22 | 980.00 | 946.52 | 12,941 |
| 2025-10-22 | 980.00 | 989.00 | 948.00 | 950.00 | 917.54 | 34,421 |
| 2025-10-21 | 965.00 | 1,000.00 | 916.00 | 980.00 | 946.52 | 30,159 |
| 2025-10-20 | 994.00 | 994.00 | 926.67 | 965.00 | 932.03 | 34,083 |
| 2025-10-17 | 1,010.00 | 1,034.00 | 970.00 | 1,000.00 | 965.83 | 12,990 |
| 2025-10-16 | 1,015.00 | 1,015.00 | 970.44 | 1,010.00 | 975.49 | 3,442 |
| 2025-10-15 | 995.00 | 1,028.00 | 970.00 | 1,015.00 | 980.32 | 17,332 |
| 2025-10-14 | 1,015.00 | 1,019.00 | 960.00 | 1,000.00 | 965.83 | 25,089 |
| 2025-10-13 | 1,050.00 | 1,050.00 | 1,000.82 | 1,015.00 | 980.32 | 34,692 |
| 2025-10-10 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,014.12 | 14,986 |
| 2025-10-09 | 1,060.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,023.78 | 4,154 |
| 2025-10-08 | 1,050.00 | 1,069.00 | 1,024.00 | 1,060.00 | 1,023.78 | 18,926 |
| 2025-10-07 | 1,070.00 | 1,084.00 | 1,035.60 | 1,050.00 | 1,014.12 | 8,328 |
| 2025-10-06 | 1,060.00 | 1,085.00 | 1,025.43 | 1,070.00 | 1,033.44 | 24,509 |
| 2025-10-03 | 1,060.00 | 1,063.00 | 1,030.00 | 1,060.00 | 1,023.78 | 3,947 |
| 2025-10-02 | 1,055.00 | 1,079.00 | 1,024.20 | 1,060.00 | 1,023.78 | 8,576 |
| 2025-10-01 | 1,055.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,018.95 | 4,905 |
| 2025-09-30 | 1,055.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,018.95 | 6,392 |
| 2025-09-29 | 1,055.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,018.95 | 7,865 |
| 2025-09-26 | 1,055.00 | 1,065.00 | 1,025.10 | 1,055.00 | 1,018.95 | 2,178 |
| 2025-09-25 | 1,055.00 | 1,070.00 | 1,025.10 | 1,055.00 | 1,018.95 | 3,117 |
| 2025-09-24 | 1,055.00 | 1,072.00 | 1,030.00 | 1,055.00 | 1,018.95 | 15,563 |
| 2025-09-23 | 1,045.00 | 1,072.00 | 1,025.55 | 1,055.00 | 1,018.95 | 6,632 |
| 2025-09-22 | 1,035.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,009.29 | 12,739 |
| 2025-09-19 | 1,040.00 | 1,040.00 | 1,033.20 | 1,040.00 | 1,004.47 | 12,160 |
| 2025-09-18 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,004.47 | 2,582 |
| 2025-09-17 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,004.47 | 15,341 |
| 2025-09-16 | 1,075.00 | 1,075.00 | 1,015.00 | 1,055.00 | 1,018.95 | 14,455 |
| 2025-09-15 | 1,065.00 | 1,080.00 | 1,052.00 | 1,080.00 | 1,043.10 | 12,264 |
| 2025-09-12 | 1,065.00 | 1,074.00 | 1,050.00 | 1,065.00 | 1,028.61 | 8,343 |
| 2025-09-11 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,028.61 | 5,495 |
| 2025-09-10 | 1,105.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,067.24 | 10,590 |
| 2025-09-09 | 1,110.00 | 1,110.00 | 1,072.00 | 1,110.00 | 1,072.07 | 7,894 |
| 2025-09-08 | 1,120.00 | 1,120.00 | 1,077.50 | 1,120.00 | 1,081.73 | 18,370 |
| 2025-09-05 | 1,115.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,081.73 | 36,071 |
| 2025-09-04 | 1,115.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,076.90 | 3,810 |
| 2025-09-03 | 1,120.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,081.73 | 12,346 |
| 2025-09-02 | 1,120.00 | 1,120.00 | 1,092.00 | 1,120.00 | 1,081.73 | 8,083 |
| 2025-09-01 | 1,145.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,105.88 | 13,060 |
| 2025-08-29 | 1,125.00 | 1,158.00 | 1,100.00 | 1,145.00 | 1,105.88 | 22,728 |
| 2025-08-28 | 1,110.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,067.24 | 6,966 |
| 2025-08-27 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,072.07 | 20,771 |
| 2025-08-26 | 1,125.00 | 1,140.00 | 1,101.00 | 1,110.00 | 1,072.07 | 13,017 |
| 2025-08-22 | 1,135.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,086.56 | 20,512 |
| 2025-08-21 | 1,136.50 | 1,136.50 | 1,120.00 | 1,135.00 | 1,096.22 | 3,799 |
| 2025-08-20 | 1,100.00 | 1,168.00 | 1,088.00 | 1,145.00 | 1,105.88 | 18,333 |
| 2025-08-19 | 1,110.00 | 1,120.00 | 1,081.00 | 1,110.00 | 1,072.07 | 18,713 |
| 2025-08-18 | 1,125.00 | 1,135.00 | 1,102.00 | 1,125.00 | 1,086.56 | 6,667 |
| 2025-08-15 | 1,125.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,086.56 | 5,619 |
| 2025-08-14 | 1,125.00 | 1,129.90 | 1,108.80 | 1,125.00 | 1,086.56 | 3,945 |
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.