James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,122.00 | 1,122.00 | 1,080.00 | 1,105.00 | 1,042.55 | 5,405 |
| 2025-05-19 | 1,150.00 | 1,160.00 | 1,111.55 | 1,130.00 | 1,066.14 | 10,014 |
| 2025-05-16 | 1,122.00 | 1,160.00 | 1,122.00 | 1,150.00 | 1,085.01 | 4,262 |
| 2025-05-15 | 1,115.00 | 1,128.80 | 1,113.00 | 1,115.00 | 1,051.99 | 5,940 |
| 2025-05-14 | 1,115.00 | 1,130.00 | 1,101.50 | 1,115.00 | 1,051.99 | 3,841 |
| 2025-05-13 | 1,115.00 | 1,130.00 | 1,109.00 | 1,115.00 | 1,051.99 | 5,054 |
| 2025-05-12 | 1,107.50 | 1,120.00 | 1,107.50 | 1,115.00 | 1,051.99 | 6,660 |
| 2025-05-09 | 1,073.00 | 1,124.00 | 1,073.00 | 1,105.00 | 1,042.55 | 13,429 |
| 2025-05-08 | 1,060.00 | 1,079.00 | 1,040.80 | 1,065.00 | 1,004.81 | 14,104 |
| 2025-05-07 | 1,060.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,000.10 | 9,036 |
| 2025-05-06 | 1,050.00 | 1,078.75 | 1,040.00 | 1,060.00 | 1,000.10 | 12,190 |
| 2025-05-02 | 1,045.00 | 1,049.90 | 1,040.00 | 1,045.00 | 985.94 | 94,624 |
| 2025-05-01 | 1,030.00 | 1,045.00 | 1,010.00 | 1,045.00 | 985.94 | 25,137 |
| 2025-04-30 | 1,025.00 | 1,045.00 | 1,013.00 | 1,030.00 | 971.79 | 10,922 |
| 2025-04-29 | 1,050.00 | 1,050.00 | 1,002.00 | 1,025.00 | 967.07 | 13,599 |
| 2025-04-28 | 1,060.00 | 1,068.00 | 1,030.00 | 1,055.00 | 995.38 | 2,714 |
| 2025-04-25 | 1,065.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,000.10 | 3,773 |
| 2025-04-24 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,004.81 | 7,132 |
| 2025-04-23 | 1,050.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,004.81 | 11,956 |
| 2025-04-22 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 990.66 | 8,822 |
| 2025-04-17 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 976.51 | 8,843 |
| 2025-04-16 | 1,045.00 | 1,070.00 | 1,020.60 | 1,035.00 | 976.51 | 7,022 |
| 2025-04-15 | 1,035.00 | 1,070.00 | 1,020.00 | 1,045.00 | 985.94 | 7,111 |
| 2025-04-14 | 1,010.00 | 1,050.00 | 991.00 | 1,040.00 | 981.23 | 11,389 |
| 2025-04-11 | 1,010.00 | 1,050.00 | 982.00 | 1,010.00 | 952.92 | 5,785 |
| 2025-04-10 | 1,025.00 | 1,095.00 | 1,020.00 | 1,020.00 | 962.36 | 8,463 |
| 2025-04-09 | 1,015.00 | 1,050.00 | 993.00 | 1,025.00 | 967.07 | 16,274 |
| 2025-04-08 | 1,025.00 | 1,040.00 | 1,000.00 | 1,010.00 | 952.92 | 18,218 |
| 2025-04-07 | 1,025.00 | 1,042.00 | 982.00 | 1,025.00 | 967.07 | 14,615 |
| 2025-04-04 | 1,062.00 | 1,062.00 | 1,020.00 | 1,035.00 | 976.51 | 5,071 |
| 2025-04-03 | 1,080.00 | 1,100.00 | 1,032.00 | 1,070.00 | 1,009.53 | 9,731 |
| 2025-04-02 | 1,100.00 | 1,104.50 | 1,061.20 | 1,080.00 | 1,018.97 | 5,342 |
| 2025-04-01 | 1,075.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,037.84 | 5,550 |
| 2025-03-31 | 1,065.00 | 1,098.00 | 1,055.50 | 1,075.00 | 1,014.25 | 9,025 |
| 2025-03-28 | 1,125.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,004.81 | 14,033 |
| 2025-03-27 | 1,015.00 | 1,132.50 | 1,000.60 | 1,132.50 | 1,068.50 | 29,598 |
| 2025-03-26 | 1,015.00 | 1,019.00 | 1,000.00 | 1,015.00 | 957.64 | 26,444 |
| 2025-03-25 | 1,044.00 | 1,044.00 | 1,000.00 | 1,015.00 | 957.64 | 9,447 |
| 2025-03-24 | 1,045.00 | 1,048.00 | 1,020.00 | 1,035.00 | 976.51 | 19,607 |
| 2025-03-21 | 1,045.00 | 1,048.00 | 1,033.00 | 1,045.00 | 985.94 | 4,289 |
| 2025-03-20 | 1,045.00 | 1,051.00 | 1,021.00 | 1,045.00 | 985.94 | 10,536 |
| 2025-03-19 | 1,035.00 | 1,045.00 | 1,021.00 | 1,045.00 | 985.94 | 17,510 |
| 2025-03-18 | 1,035.00 | 1,048.50 | 1,031.00 | 1,035.00 | 976.51 | 11,311 |
| 2025-03-17 | 1,035.00 | 1,044.00 | 1,020.00 | 1,040.00 | 981.23 | 22,959 |
| 2025-03-14 | 1,035.00 | 1,044.00 | 1,020.60 | 1,035.00 | 976.51 | 12,933 |
| 2025-03-13 | 1,035.00 | 1,044.90 | 1,020.60 | 1,035.00 | 976.51 | 9,529 |
| 2025-03-12 | 1,030.00 | 1,036.00 | 1,020.02 | 1,030.00 | 971.79 | 18,229 |
| 2025-03-11 | 1,030.00 | 1,036.00 | 1,020.00 | 1,030.00 | 971.79 | 12,134 |
| 2025-03-10 | 1,030.00 | 1,036.00 | 1,026.00 | 1,030.00 | 971.79 | 26,111 |
| 2025-03-07 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 971.79 | 8,078 |
| 2025-03-06 | 1,030.00 | 1,040.00 | 1,018.89 | 1,030.00 | 971.79 | 13,074 |
| 2025-03-05 | 1,062.30 | 1,062.30 | 1,020.40 | 1,030.00 | 971.79 | 46,921 |
| 2025-03-04 | 1,065.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,004.81 | 11,560 |
| 2025-03-03 | 1,070.00 | 1,082.00 | 1,050.00 | 1,065.00 | 1,004.81 | 21,566 |
| 2025-02-28 | 1,090.00 | 1,110.00 | 1,052.00 | 1,070.00 | 1,009.53 | 14,890 |
| 2025-02-27 | 1,095.00 | 1,095.00 | 1,072.00 | 1,090.00 | 1,028.40 | 29,546 |
| 2025-02-26 | 1,095.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,033.12 | 5,141 |
| 2025-02-25 | 1,095.00 | 1,097.00 | 1,084.50 | 1,095.00 | 1,033.12 | 6,479 |
| 2025-02-24 | 1,095.00 | 1,110.00 | 1,081.00 | 1,095.00 | 1,033.12 | 19,399 |
| 2025-02-21 | 1,095.00 | 1,097.00 | 1,082.00 | 1,095.00 | 1,033.12 | 4,874 |
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.