James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,125.00 | 1,134.00 | 1,107.50 | 1,125.00 | 1,086.56 | 6,695 |
| 2025-08-12 | 1,125.00 | 1,139.00 | 1,106.00 | 1,125.00 | 1,086.56 | 6,688 |
| 2025-08-11 | 1,125.00 | 1,125.00 | 1,101.00 | 1,125.00 | 1,086.56 | 3,594 |
| 2025-08-08 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,086.56 | 3,534 |
| 2025-08-07 | 1,125.00 | 1,135.00 | 1,101.00 | 1,125.00 | 1,086.56 | 3,053 |
| 2025-08-06 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,086.56 | 5,359 |
| 2025-08-05 | 1,125.00 | 1,132.00 | 1,102.60 | 1,125.00 | 1,086.56 | 2,974 |
| 2025-08-04 | 1,125.00 | 1,141.00 | 1,100.00 | 1,125.00 | 1,086.56 | 13,328 |
| 2025-08-01 | 1,158.00 | 1,158.00 | 1,100.00 | 1,125.00 | 1,086.56 | 7,120 |
| 2025-07-31 | 1,169.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,120.36 | 2,631 |
| 2025-07-30 | 1,175.00 | 1,220.00 | 1,163.50 | 1,180.00 | 1,113.31 | 15,265 |
| 2025-07-29 | 1,175.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,108.60 | 3,734 |
| 2025-07-28 | 1,175.00 | 1,218.00 | 1,163.00 | 1,175.00 | 1,108.60 | 7,356 |
| 2025-07-25 | 1,170.00 | 1,198.00 | 1,147.00 | 1,175.00 | 1,108.60 | 3,076 |
| 2025-07-24 | 1,135.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,103.88 | 6,498 |
| 2025-07-23 | 1,135.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,070.86 | 4,634 |
| 2025-07-22 | 1,125.00 | 1,161.00 | 1,116.00 | 1,135.00 | 1,070.86 | 14,928 |
| 2025-07-21 | 1,125.00 | 1,150.00 | 1,110.00 | 1,125.00 | 1,061.42 | 10,307 |
| 2025-07-18 | 1,120.00 | 1,139.60 | 1,107.00 | 1,120.00 | 1,056.71 | 5,215 |
| 2025-07-17 | 1,135.00 | 1,138.00 | 1,105.00 | 1,120.00 | 1,056.71 | 6,440 |
| 2025-07-16 | 1,133.90 | 1,133.90 | 1,092.00 | 1,120.00 | 1,056.71 | 38,329 |
| 2025-07-15 | 1,145.00 | 1,170.00 | 1,110.00 | 1,145.00 | 1,080.29 | 4,078 |
| 2025-07-14 | 1,145.00 | 1,154.00 | 1,110.00 | 1,145.00 | 1,080.29 | 11,852 |
| 2025-07-11 | 1,145.00 | 1,145.00 | 1,113.30 | 1,145.00 | 1,080.29 | 4,193 |
| 2025-07-10 | 1,145.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,080.29 | 31,891 |
| 2025-07-09 | 1,130.00 | 1,145.00 | 1,109.73 | 1,145.00 | 1,080.29 | 15,602 |
| 2025-07-08 | 1,134.00 | 1,134.00 | 1,110.00 | 1,130.00 | 1,066.14 | 4,909 |
| 2025-07-07 | 1,145.00 | 1,149.00 | 1,111.00 | 1,140.00 | 1,075.57 | 12,401 |
| 2025-07-04 | 1,145.00 | 1,150.00 | 1,126.00 | 1,145.00 | 1,080.29 | 10,909 |
| 2025-07-03 | 1,145.00 | 1,148.00 | 1,125.00 | 1,145.00 | 1,080.29 | 10,572 |
| 2025-07-02 | 1,155.00 | 1,155.00 | 1,131.40 | 1,145.00 | 1,080.29 | 10,304 |
| 2025-07-01 | 1,160.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,099.16 | 15,748 |
| 2025-06-30 | 1,145.00 | 1,199.00 | 1,130.00 | 1,160.00 | 1,094.44 | 15,783 |
| 2025-06-27 | 1,138.00 | 1,171.03 | 1,138.00 | 1,145.00 | 1,080.29 | 5,834 |
| 2025-06-26 | 1,130.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,066.14 | 19,308 |
| 2025-06-25 | 1,135.00 | 1,153.92 | 1,100.00 | 1,135.00 | 1,070.86 | 11,891 |
| 2025-06-24 | 1,135.00 | 1,142.00 | 1,100.00 | 1,135.00 | 1,070.86 | 9,746 |
| 2025-06-23 | 1,145.00 | 1,154.90 | 1,120.00 | 1,135.00 | 1,070.86 | 16,074 |
| 2025-06-20 | 1,145.00 | 1,145.00 | 1,132.50 | 1,145.00 | 1,080.29 | 4,245 |
| 2025-06-19 | 1,145.00 | 1,146.90 | 1,120.00 | 1,145.00 | 1,080.29 | 6,547 |
| 2025-06-18 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,080.29 | 12,383 |
| 2025-06-17 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,085.01 | 4,492 |
| 2025-06-16 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,085.01 | 7,921 |
| 2025-06-13 | 1,170.00 | 1,171.00 | 1,120.00 | 1,155.00 | 1,089.73 | 9,627 |
| 2025-06-12 | 1,155.00 | 1,190.00 | 1,141.00 | 1,170.00 | 1,103.88 | 15,677 |
| 2025-06-11 | 1,125.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,089.73 | 9,689 |
| 2025-06-10 | 1,125.00 | 1,132.72 | 1,115.00 | 1,125.00 | 1,061.42 | 3,108 |
| 2025-06-09 | 1,125.00 | 1,150.00 | 1,111.00 | 1,125.00 | 1,061.42 | 12,514 |
| 2025-06-06 | 1,125.00 | 1,144.00 | 1,125.00 | 1,125.00 | 1,061.42 | 3,113 |
| 2025-06-05 | 1,125.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,061.42 | 8,379 |
| 2025-06-04 | 1,120.00 | 1,140.00 | 1,116.00 | 1,125.00 | 1,061.42 | 11,620 |
| 2025-06-03 | 1,120.00 | 1,140.00 | 1,100.80 | 1,120.00 | 1,056.71 | 11,121 |
| 2025-06-02 | 1,120.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,056.71 | 6,190 |
| 2025-05-30 | 1,120.00 | 1,135.00 | 1,100.00 | 1,120.00 | 1,056.71 | 12,889 |
| 2025-05-29 | 1,090.00 | 1,128.00 | 1,079.80 | 1,120.00 | 1,056.71 | 16,484 |
| 2025-05-28 | 1,090.00 | 1,120.00 | 1,071.00 | 1,090.00 | 1,028.40 | 14,260 |
| 2025-05-27 | 1,080.00 | 1,115.00 | 1,058.38 | 1,090.00 | 1,028.40 | 10,315 |
| 2025-05-23 | 1,098.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,018.97 | 13,205 |
| 2025-05-22 | 1,105.00 | 1,105.00 | 1,072.00 | 1,105.00 | 1,042.55 | 6,918 |
| 2025-05-21 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,042.55 | 3,657 |
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.