James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,300.00 | 1,315.00 | 1,283.67 | 1,300.00 | 1,218.02 | 5,238 |
| 2024-11-22 | 1,300.50 | 1,300.50 | 1,285.10 | 1,300.00 | 1,218.02 | 20,811 |
| 2024-11-21 | 1,300.00 | 1,303.00 | 1,285.00 | 1,300.00 | 1,218.02 | 1,702 |
| 2024-11-20 | 1,310.00 | 1,322.00 | 1,304.00 | 1,315.00 | 1,232.07 | 674 |
| 2024-11-19 | 1,290.00 | 1,338.00 | 1,288.00 | 1,320.00 | 1,236.76 | 4,923 |
| 2024-11-18 | 1,285.00 | 1,299.00 | 1,273.00 | 1,290.00 | 1,208.65 | 7,299 |
| 2024-11-15 | 1,285.00 | 1,298.00 | 1,270.00 | 1,285.00 | 1,203.96 | 2,044 |
| 2024-11-14 | 1,280.00 | 1,290.00 | 1,272.00 | 1,285.00 | 1,203.96 | 6,851 |
| 2024-11-13 | 1,280.00 | 1,292.00 | 1,260.00 | 1,280.00 | 1,199.28 | 12,456 |
| 2024-11-12 | 1,290.00 | 1,316.00 | 1,273.00 | 1,280.00 | 1,199.28 | 7,331 |
| 2024-11-11 | 1,280.00 | 1,309.00 | 1,268.00 | 1,300.00 | 1,218.02 | 6,011 |
| 2024-11-08 | 1,265.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,199.28 | 7,853 |
| 2024-11-07 | 1,319.00 | 1,319.00 | 1,261.00 | 1,265.00 | 1,185.22 | 13,216 |
| 2024-11-06 | 1,325.00 | 1,330.00 | 1,315.89 | 1,325.00 | 1,241.44 | 1,418 |
| 2024-11-05 | 1,350.00 | 1,352.00 | 1,297.73 | 1,325.00 | 1,241.44 | 23,617 |
| 2024-11-04 | 1,350.00 | 1,360.20 | 1,322.75 | 1,350.00 | 1,264.86 | 4,479 |
| 2024-11-01 | 1,350.00 | 1,375.00 | 1,321.80 | 1,350.00 | 1,264.86 | 4,995 |
| 2024-10-31 | 1,375.00 | 1,385.00 | 1,325.00 | 1,350.00 | 1,264.86 | 11,617 |
| 2024-10-30 | 1,295.00 | 1,395.00 | 1,281.11 | 1,370.00 | 1,283.60 | 8,157 |
| 2024-10-29 | 1,290.00 | 1,302.50 | 1,280.00 | 1,285.00 | 1,203.96 | 10,754 |
| 2024-10-28 | 1,315.00 | 1,326.25 | 1,265.00 | 1,275.00 | 1,194.59 | 12,939 |
| 2024-10-25 | 1,345.00 | 1,348.00 | 1,300.00 | 1,320.00 | 1,236.76 | 13,307 |
| 2024-10-24 | 1,370.00 | 1,405.00 | 1,320.00 | 1,345.00 | 1,260.18 | 9,284 |
| 2024-10-23 | 1,380.00 | 1,404.00 | 1,355.00 | 1,370.00 | 1,283.60 | 10,362 |
| 2024-10-22 | 1,380.00 | 1,388.00 | 1,366.00 | 1,380.00 | 1,292.97 | 5,343 |
| 2024-10-21 | 1,380.00 | 1,405.00 | 1,352.00 | 1,380.00 | 1,292.97 | 5,537 |
| 2024-10-18 | 1,380.00 | 1,389.00 | 1,362.00 | 1,375.00 | 1,288.29 | 9,861 |
| 2024-10-17 | 1,380.00 | 1,402.00 | 1,375.00 | 1,375.00 | 1,288.29 | 8,711 |
| 2024-10-16 | 1,380.00 | 1,391.00 | 1,372.00 | 1,380.00 | 1,292.97 | 4,894 |
| 2024-10-15 | 1,380.00 | 1,392.00 | 1,350.00 | 1,380.00 | 1,292.97 | 12,866 |
| 2024-10-14 | 1,380.00 | 1,410.00 | 1,367.00 | 1,380.00 | 1,292.97 | 3,872 |
| 2024-10-11 | 1,380.00 | 1,415.00 | 1,365.00 | 1,380.00 | 1,292.97 | 8,226 |
| 2024-10-10 | 1,380.00 | 1,409.40 | 1,376.00 | 1,380.00 | 1,292.97 | 5,130 |
| 2024-10-09 | 1,380.00 | 1,408.00 | 1,369.00 | 1,380.00 | 1,292.97 | 2,195 |
| 2024-10-08 | 1,390.00 | 1,398.00 | 1,364.00 | 1,380.00 | 1,292.97 | 4,205 |
| 2024-10-07 | 1,375.00 | 1,410.00 | 1,340.00 | 1,390.00 | 1,302.34 | 5,855 |
| 2024-10-04 | 1,375.00 | 1,394.00 | 1,344.30 | 1,375.00 | 1,288.29 | 28,735 |
| 2024-10-03 | 1,375.00 | 1,403.00 | 1,348.00 | 1,375.00 | 1,288.29 | 5,596 |
| 2024-10-02 | 1,380.00 | 1,409.40 | 1,347.00 | 1,375.00 | 1,288.29 | 5,475 |
| 2024-10-01 | 1,360.00 | 1,400.00 | 1,344.00 | 1,380.00 | 1,292.97 | 16,304 |
| 2024-09-30 | 1,375.00 | 1,399.00 | 1,345.00 | 1,360.00 | 1,274.23 | 9,156 |
| 2024-09-27 | 1,375.00 | 1,409.30 | 1,372.50 | 1,375.00 | 1,288.29 | 11,730 |
| 2024-09-26 | 1,380.00 | 1,400.00 | 1,347.00 | 1,375.00 | 1,288.29 | 8,131 |
| 2024-09-25 | 1,370.60 | 1,410.00 | 1,370.60 | 1,400.00 | 1,311.71 | 8,567 |
| 2024-09-24 | 1,370.00 | 1,399.40 | 1,346.63 | 1,370.00 | 1,283.60 | 39,511 |
| 2024-09-23 | 1,370.00 | 1,387.00 | 1,342.00 | 1,370.00 | 1,283.60 | 2,911 |
| 2024-09-20 | 1,375.00 | 1,387.00 | 1,350.00 | 1,370.00 | 1,283.60 | 3,650 |
| 2024-09-19 | 1,380.00 | 1,394.00 | 1,350.00 | 1,375.00 | 1,288.29 | 3,632 |
| 2024-09-18 | 1,342.17 | 1,380.00 | 1,342.17 | 1,380.00 | 1,292.97 | 6,117 |
| 2024-09-17 | 1,340.00 | 1,354.65 | 1,335.00 | 1,337.50 | 1,253.15 | 9,619 |
| 2024-09-16 | 1,335.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,255.49 | 6,004 |
| 2024-09-13 | 1,330.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,250.81 | 10,923 |
| 2024-09-12 | 1,310.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,246.12 | 14,764 |
| 2024-09-11 | 1,285.00 | 1,335.00 | 1,280.00 | 1,310.00 | 1,227.39 | 11,163 |
| 2024-09-10 | 1,295.00 | 1,330.00 | 1,282.00 | 1,290.00 | 1,208.65 | 39,854 |
| 2024-09-09 | 1,305.00 | 1,320.00 | 1,302.50 | 1,305.00 | 1,222.70 | 5,647 |
| 2024-09-06 | 1,310.00 | 1,324.00 | 1,302.00 | 1,315.00 | 1,232.07 | 10,304 |
| 2024-09-05 | 1,315.00 | 1,317.00 | 1,295.00 | 1,315.00 | 1,232.07 | 14,760 |
| 2024-09-04 | 1,305.00 | 1,330.00 | 1,292.00 | 1,295.00 | 1,213.33 | 10,871 |
| 2024-09-03 | 1,320.00 | 1,320.00 | 1,300.80 | 1,320.00 | 1,236.76 | 3,676 |
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.