James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,090.00 | 1,097.40 | 1,080.00 | 1,095.00 | 1,033.12 | 5,235 |
| 2025-02-19 | 1,090.00 | 1,110.00 | 1,070.80 | 1,090.00 | 1,028.40 | 4,532 |
| 2025-02-18 | 1,090.00 | 1,106.80 | 1,083.00 | 1,090.00 | 1,028.40 | 6,253 |
| 2025-02-17 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,028.40 | 8,990 |
| 2025-02-14 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,023.68 | 7,943 |
| 2025-02-13 | 1,115.00 | 1,115.00 | 1,072.00 | 1,085.00 | 1,023.68 | 9,850 |
| 2025-02-12 | 1,115.00 | 1,130.00 | 1,092.00 | 1,115.00 | 1,051.99 | 19,696 |
| 2025-02-11 | 1,115.00 | 1,119.50 | 1,102.00 | 1,115.00 | 1,051.99 | 11,248 |
| 2025-02-10 | 1,125.00 | 1,125.00 | 1,102.00 | 1,115.00 | 1,051.99 | 10,164 |
| 2025-02-07 | 1,130.00 | 1,133.00 | 1,110.80 | 1,130.00 | 1,066.14 | 7,653 |
| 2025-02-06 | 1,125.00 | 1,145.00 | 1,080.00 | 1,130.00 | 1,066.14 | 30,434 |
| 2025-02-05 | 1,140.00 | 1,142.00 | 1,130.00 | 1,140.00 | 1,075.57 | 1,771 |
| 2025-02-04 | 1,155.00 | 1,157.00 | 1,132.00 | 1,140.00 | 1,075.57 | 17,293 |
| 2025-02-03 | 1,160.00 | 1,180.00 | 1,142.00 | 1,155.00 | 1,089.73 | 8,730 |
| 2025-01-31 | 1,175.00 | 1,184.00 | 1,154.00 | 1,175.00 | 1,108.60 | 3,025 |
| 2025-01-30 | 1,185.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,108.60 | 8,691 |
| 2025-01-29 | 1,160.00 | 1,200.00 | 1,146.00 | 1,185.00 | 1,118.03 | 4,364 |
| 2025-01-28 | 1,160.00 | 1,195.00 | 1,141.00 | 1,160.00 | 1,094.44 | 8,709 |
| 2025-01-27 | 1,160.00 | 1,178.00 | 1,120.00 | 1,160.00 | 1,094.44 | 11,430 |
| 2025-01-24 | 1,170.00 | 1,179.00 | 1,142.00 | 1,170.00 | 1,103.88 | 12,124 |
| 2025-01-23 | 1,160.00 | 1,200.00 | 1,121.60 | 1,170.00 | 1,103.88 | 10,875 |
| 2025-01-22 | 1,160.00 | 1,165.00 | 1,121.60 | 1,160.00 | 1,094.44 | 4,049 |
| 2025-01-21 | 1,175.00 | 1,181.00 | 1,120.00 | 1,165.00 | 1,099.16 | 23,242 |
| 2025-01-20 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,108.60 | 4,163 |
| 2025-01-17 | 1,170.00 | 1,200.00 | 1,141.20 | 1,175.00 | 1,108.60 | 5,613 |
| 2025-01-16 | 1,170.00 | 1,170.00 | 1,152.50 | 1,170.00 | 1,103.88 | 618 |
| 2025-01-15 | 1,150.00 | 1,194.00 | 1,150.00 | 1,170.00 | 1,103.88 | 17,177 |
| 2025-01-14 | 1,145.00 | 1,167.50 | 1,121.00 | 1,140.00 | 1,075.57 | 15,463 |
| 2025-01-13 | 1,136.00 | 1,168.75 | 1,136.00 | 1,145.00 | 1,080.29 | 2,804 |
| 2025-01-10 | 1,135.00 | 1,160.50 | 1,131.00 | 1,145.00 | 1,080.29 | 3,925 |
| 2025-01-09 | 1,145.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,070.86 | 25,379 |
| 2025-01-08 | 1,155.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,080.29 | 9,313 |
| 2025-01-07 | 1,155.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,089.73 | 2,303 |
| 2025-01-06 | 1,155.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,089.73 | 7,430 |
| 2025-01-03 | 1,155.00 | 1,170.00 | 1,152.90 | 1,155.00 | 1,089.73 | 1,118 |
| 2025-01-02 | 1,145.00 | 1,170.00 | 1,142.50 | 1,155.00 | 1,089.73 | 10,382 |
| 2024-12-31 | 1,148.00 | 1,148.00 | 1,123.00 | 1,145.00 | 1,072.79 | 3,413 |
| 2024-12-30 | 1,171.25 | 1,171.25 | 1,120.00 | 1,150.00 | 1,077.48 | 9,055 |
| 2024-12-27 | 1,180.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,100.90 | 2,217 |
| 2024-12-24 | 1,180.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,105.58 | 4,246 |
| 2024-12-23 | 1,180.00 | 1,180.00 | 1,166.00 | 1,180.00 | 1,105.58 | 1,700 |
| 2024-12-20 | 1,180.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,105.58 | 5,349 |
| 2024-12-19 | 1,180.00 | 1,185.00 | 1,162.00 | 1,180.00 | 1,105.58 | 3,114 |
| 2024-12-18 | 1,200.00 | 1,220.00 | 1,156.80 | 1,180.00 | 1,105.58 | 8,253 |
| 2024-12-17 | 1,230.00 | 1,250.00 | 1,192.83 | 1,200.00 | 1,124.32 | 7,385 |
| 2024-12-16 | 1,200.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,152.43 | 8,468 |
| 2024-12-13 | 1,210.00 | 1,219.00 | 1,170.00 | 1,200.00 | 1,124.32 | 9,138 |
| 2024-12-12 | 1,210.00 | 1,232.40 | 1,175.00 | 1,210.00 | 1,133.69 | 9,418 |
| 2024-12-11 | 1,210.00 | 1,248.00 | 1,175.00 | 1,210.00 | 1,133.69 | 3,021 |
| 2024-12-10 | 1,210.00 | 1,250.00 | 1,194.00 | 1,210.00 | 1,133.69 | 2,498 |
| 2024-12-09 | 1,215.00 | 1,245.00 | 1,187.00 | 1,225.00 | 1,147.75 | 12,940 |
| 2024-12-06 | 1,250.00 | 1,260.00 | 1,185.00 | 1,215.00 | 1,138.38 | 6,442 |
| 2024-12-05 | 1,265.00 | 1,279.00 | 1,215.00 | 1,250.00 | 1,171.17 | 5,857 |
| 2024-12-04 | 1,247.50 | 1,274.00 | 1,236.00 | 1,265.00 | 1,185.22 | 8,467 |
| 2024-12-03 | 1,204.00 | 1,274.00 | 1,204.00 | 1,247.50 | 1,168.83 | 14,075 |
| 2024-12-02 | 1,175.00 | 1,230.00 | 1,150.00 | 1,200.00 | 1,124.32 | 12,112 |
| 2024-11-29 | 1,175.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,100.90 | 21,994 |
| 2024-11-28 | 1,195.00 | 1,250.00 | 1,070.00 | 1,170.00 | 1,096.22 | 32,363 |
| 2024-11-27 | 1,298.00 | 1,298.00 | 1,280.00 | 1,290.00 | 1,208.65 | 8,555 |
| 2024-11-26 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,208.65 | 4,934 |
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.