James Latham PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,060.00 | 1,077.00 | 1,055.00 | 1,065.00 | 1,065.00 | 7,913 |
| 2026-10-16 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 11,304 |
| 2026-10-15 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,405 |
| 2026-10-14 | 1,075.00 | 1,090.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1,193 |
| 2026-10-13 | 1,070.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 9,156 |
| 2026-10-12 | 1,070.00 | 1,090.00 | 1,051.00 | 1,070.00 | 1,070.00 | 5,211 |
| 2026-10-09 | 1,070.00 | 1,076.00 | 1,051.00 | 1,070.00 | 1,070.00 | 7,359 |
| 2026-10-08 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 5,427 |
| 2026-10-07 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 4,228 |
| 2026-10-06 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | 18,363 |
| 2026-10-05 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,483 |
| 2026-10-02 | 1,095.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,090.00 | 5,857 |
| 2026-10-01 | 1,100.00 | 1,110.00 | 1,081.50 | 1,110.00 | 1,110.00 | 9,239 |
| 2026-09-30 | 1,080.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 5,142 |
| 2026-09-29 | 1,065.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 7,536 |
| 2026-09-28 | 1,055.00 | 1,080.00 | 1,040.06 | 1,065.00 | 1,065.00 | 17,901 |
| 2026-09-25 | 1,055.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 3,857 |
| 2026-09-24 | 1,055.00 | 1,070.00 | 1,041.00 | 1,055.00 | 1,055.00 | 8,019 |
| 2026-09-23 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 7,146 |
| 2026-09-22 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 6,701 |
| 2026-09-21 | 1,055.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 12,009 |
| 2026-09-18 | 1,055.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 8,040 |
| 2026-09-17 | 1,055.00 | 1,070.00 | 1,040.30 | 1,055.00 | 1,055.00 | 6,370 |
| 2026-09-16 | 1,055.00 | 1,070.00 | 1,040.30 | 1,055.00 | 1,055.00 | 8,076 |
| 2026-09-15 | 1,040.00 | 1,070.00 | 1,038.00 | 1,055.00 | 1,055.00 | 5,467 |
| 2026-09-14 | 1,055.00 | 1,070.00 | 1,027.00 | 1,040.00 | 1,040.00 | 7,554 |
| 2026-09-11 | 1,065.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 8,114 |
| 2026-09-10 | 1,060.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 16,298 |
| 2026-09-09 | 1,060.00 | 1,069.00 | 1,060.00 | 1,060.00 | 1,060.00 | 8,265 |
| 2026-09-08 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 8,571 |
| 2026-09-07 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 16,526 |
| 2026-09-04 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 11,073 |
| 2026-09-03 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 14,330 |
| 2026-09-02 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 7,117 |
| 2026-09-01 | 1,070.00 | 1,080.00 | 1,060.50 | 1,070.00 | 1,070.00 | 8,123 |
| 2026-08-28 | 1,070.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 10,558 |
| 2026-08-27 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 9,550 |
| 2026-08-26 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 6,169 |
| 2026-08-25 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 6,606 |
| 2026-08-24 | 1,065.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 23,613 |
| 2026-08-21 | 1,065.00 | 1,080.00 | 1,053.00 | 1,065.00 | 1,065.00 | 17,749 |
| 2026-08-20 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 5,505 |
| 2026-08-19 | 1,050.40 | 1,080.00 | 1,050.40 | 1,065.00 | 1,065.00 | 28,870 |
| 2026-08-18 | 1,035.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | 7,869 |
| 2026-08-17 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 7,851 |
| 2026-08-14 | 1,070.00 | 1,080.00 | 1,020.00 | 1,040.00 | 1,040.00 | 12,574 |
| 2026-08-13 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 4,835 |
| 2026-08-12 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 3,975 |
| 2026-08-11 | 1,035.00 | 1,070.00 | 1,033.00 | 1,065.00 | 1,065.00 | 9,353 |
| 2026-08-10 | 1,035.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | 1,705 |
| 2026-08-07 | 1,025.00 | 1,050.00 | 1,018.70 | 1,035.00 | 1,035.00 | 9,789 |
| 2026-08-06 | 1,010.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,230 |
| 2026-08-05 | 1,010.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | 11,127 |
| 2026-08-04 | 1,035.00 | 1,040.00 | 1,002.00 | 1,010.00 | 1,010.00 | 8,650 |
| 2026-08-03 | 1,057.50 | 1,070.00 | 1,016.00 | 1,035.00 | 1,035.00 | 11,467 |
| 2026-07-31 | 1,085.00 | 1,100.00 | 1,040.00 | 1,057.50 | 1,057.50 | 21,975 |
| 2026-07-30 | 1,075.00 | 1,100.00 | 1,052.00 | 1,085.00 | 1,085.00 | 5,435 |
| 2026-07-29 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,066.40 | 3,372 |
| 2026-07-28 | 1,090.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,066.40 | 9,870 |
| 2026-07-27 | 1,075.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,061.53 | 5,863 |
Page 1 of 22 · 1,265 trading daysOlder →
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.