James Latham plc (LTHM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:54AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,217.00 | 1,217.00 | 1,191.00 | 1,198.50 | 1,198.50 | 3,025 |
| 01 May 2024 | 1,165.00 | 1,222.00 | 1,178.20 | 1,200.00 | 1,200.00 | 21,257 |
| 30 Apr 2024 | 1,165.00 | 1,181.80 | 1,130.70 | 1,165.00 | 1,165.00 | 22,537 |
| 29 Apr 2024 | 1,165.00 | 1,197.90 | 1,148.00 | 1,165.00 | 1,165.00 | 6,827 |
| 26 Apr 2024 | 1,170.00 | 1,198.20 | 1,140.60 | 1,165.00 | 1,165.00 | 1,465 |
| 25 Apr 2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,170.00 | 1,170.00 | 6,179 |
| 24 Apr 2024 | 1,160.00 | 1,168.80 | 1,134.00 | 1,155.00 | 1,155.00 | 6,801 |
| 23 Apr 2024 | 1,160.00 | 1,177.44 | 1,130.00 | 1,160.00 | 1,160.00 | 10,481 |
| 22 Apr 2024 | 1,155.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,160.00 | 3,455 |
| 19 Apr 2024 | 1,155.00 | 1,183.00 | 1,151.00 | 1,155.00 | 1,155.00 | 4,963 |
| 18 Apr 2024 | 1,145.00 | 1,188.00 | 1,137.25 | 1,155.00 | 1,155.00 | 5,762 |
| 17 Apr 2024 | 1,145.00 | 1,164.00 | 1,135.55 | 1,145.00 | 1,145.00 | 2,261 |
| 16 Apr 2024 | 1,150.00 | 1,162.00 | 1,132.55 | 1,145.00 | 1,145.00 | 2,814 |
| 15 Apr 2024 | 1,130.00 | 1,178.00 | 1,128.16 | 1,150.00 | 1,150.00 | 8,916 |
| 12 Apr 2024 | 1,130.00 | 1,140.00 | 1,128.15 | 1,130.00 | 1,130.00 | 4,388 |
| 11 Apr 2024 | 1,125.00 | 1,138.60 | 1,125.00 | 1,130.00 | 1,130.00 | 3,366 |
| 10 Apr 2024 | 1,125.00 | 1,137.00 | 1,118.16 | 1,125.00 | 1,125.00 | 750 |
| 09 Apr 2024 | 1,125.00 | 1,137.90 | 1,115.00 | 1,125.00 | 1,125.00 | 4,648 |
| 08 Apr 2024 | 1,125.00 | 1,129.00 | 1,110.30 | 1,125.00 | 1,125.00 | 12,741 |
| 05 Apr 2024 | 1,127.50 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 18,260 |
| 04 Apr 2024 | 1,125.00 | 1,124.00 | 1,116.66 | 1,127.50 | 1,127.50 | 24,651 |
| 03 Apr 2024 | 1,125.00 | 1,130.00 | 1,113.26 | 1,125.00 | 1,125.00 | 14,209 |
| 02 Apr 2024 | 1,120.00 | 1,137.50 | 1,106.06 | 1,125.00 | 1,125.00 | 12,976 |
| 28 Mar 2024 | 1,100.00 | 1,139.00 | 1,080.00 | 1,120.00 | 1,120.00 | 12,215 |
| 27 Mar 2024 | 1,125.00 | 1,137.00 | 1,110.00 | 1,125.00 | 1,125.00 | 5,557 |
| 26 Mar 2024 | 1,125.00 | 1,138.95 | 1,117.00 | 1,125.00 | 1,125.00 | 6,561 |
| 25 Mar 2024 | 1,125.00 | 1,139.00 | 1,111.00 | 1,125.00 | 1,125.00 | 9,846 |
| 22 Mar 2024 | 1,125.00 | 1,139.00 | 1,111.00 | 1,125.00 | 1,125.00 | 8,287 |
| 21 Mar 2024 | 1,125.00 | 1,139.00 | 1,126.00 | 1,125.00 | 1,125.00 | 2,447 |
| 20 Mar 2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 9,499 |
| 19 Mar 2024 | 1,130.00 | 1,134.00 | 1,126.10 | 1,130.00 | 1,130.00 | 1,563 |
| 18 Mar 2024 | 1,125.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,130.00 | 8,670 |
| 15 Mar 2024 | 1,125.00 | 1,135.00 | 1,114.00 | 1,125.00 | 1,125.00 | 3,537 |
| 14 Mar 2024 | 1,130.00 | 1,130.00 | 1,111.50 | 1,125.00 | 1,125.00 | 10,215 |
| 13 Mar 2024 | 1,130.00 | 1,128.44 | 1,110.00 | 1,125.00 | 1,125.00 | 9,298 |
| 12 Mar 2024 | 1,125.00 | 1,130.00 | 1,111.25 | 1,125.00 | 1,125.00 | 2,740 |
| 11 Mar 2024 | 1,125.00 | 1,123.50 | 1,111.00 | 1,125.00 | 1,125.00 | 2,207 |
| 08 Mar 2024 | 1,130.00 | 1,124.24 | 1,112.80 | 1,125.00 | 1,125.00 | 5,131 |
| 07 Mar 2024 | 1,125.00 | 1,148.50 | 1,112.50 | 1,130.00 | 1,130.00 | 1,847 |
| 06 Mar 2024 | 1,120.00 | 1,134.00 | 1,105.00 | 1,125.00 | 1,125.00 | 4,231 |
| 05 Mar 2024 | 1,120.00 | 1,138.00 | 1,112.00 | 1,120.00 | 1,120.00 | 1,725 |
| 04 Mar 2024 | 1,120.00 | 1,133.00 | 1,106.00 | 1,120.00 | 1,120.00 | 5,031 |
| 01 Mar 2024 | 1,110.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 7,888 |
| 29 Feb 2024 | 1,110.00 | 1,120.00 | 1,106.55 | 1,110.00 | 1,110.00 | 8,064 |
| 28 Feb 2024 | 1,110.00 | 1,118.44 | 1,104.80 | 1,110.00 | 1,110.00 | 4,126 |
| 27 Feb 2024 | 1,115.00 | 1,119.40 | 1,100.00 | 1,110.00 | 1,110.00 | 5,309 |
| 26 Feb 2024 | 1,125.00 | 1,124.44 | 1,107.20 | 1,115.00 | 1,115.00 | 16,091 |
| 23 Feb 2024 | 1,125.00 | 1,127.00 | 1,111.00 | 1,125.00 | 1,125.00 | 2,012 |
| 22 Feb 2024 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 7,939 |
| 21 Feb 2024 | 1,130.00 | 1,132.00 | 1,105.00 | 1,115.00 | 1,115.00 | 6,842 |
| 20 Feb 2024 | 1,135.00 | 1,132.00 | 1,112.50 | 1,135.00 | 1,135.00 | 1,384 |
| 19 Feb 2024 | 1,135.00 | 1,160.00 | 1,115.00 | 1,135.00 | 1,135.00 | 3,312 |
| 16 Feb 2024 | 1,125.00 | 1,139.00 | 1,112.00 | 1,125.00 | 1,125.00 | 5,067 |
| 15 Feb 2024 | 1,125.00 | 1,140.00 | 1,114.00 | 1,125.00 | 1,125.00 | 38,957 |
| 14 Feb 2024 | 1,135.00 | 1,132.00 | 1,120.00 | 1,125.00 | 1,125.00 | 6,032 |
| 13 Feb 2024 | 1,135.00 | 1,144.00 | 1,115.00 | 1,145.00 | 1,145.00 | 184,055 |
| 12 Feb 2024 | 1,135.00 | 1,147.00 | 1,121.00 | 1,135.00 | 1,135.00 | 8,144 |
| 09 Feb 2024 | 1,150.00 | 1,180.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,048 |
| 08 Feb 2024 | 1,160.00 | 1,157.00 | 1,153.24 | 1,150.00 | 1,150.00 | 1,661 |
| 07 Feb 2024 | 1,160.00 | 1,177.00 | 1,140.00 | 1,160.00 | 1,160.00 | 33,507 |
| 06 Feb 2024 | 1,160.00 | 1,162.00 | 1,142.00 | 1,160.00 | 1,160.00 | 4,127 |
| 05 Feb 2024 | 1,160.00 | 1,177.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1,220 |
| 02 Feb 2024 | 1,165.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3,019 |
| 01 Feb 2024 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 7,293 |
| 31 Jan 2024 | 1,155.00 | 1,184.00 | 1,140.00 | 1,165.00 | 1,165.00 | 5,738 |
| 30 Jan 2024 | 1,155.00 | 1,184.00 | 1,146.00 | 1,155.00 | 1,155.00 | 5,577 |
| 29 Jan 2024 | 1,135.00 | 1,174.00 | 1,135.00 | 1,155.00 | 1,155.00 | 3,153 |
| 26 Jan 2024 | 1,135.00 | 1,164.00 | 1,100.00 | 1,135.00 | 1,135.00 | 10,984 |
| 25 Jan 2024 | 1,125.00 | 1,157.00 | 1,126.50 | 1,135.00 | 1,135.00 | 2,396 |
| 24 Jan 2024 | 1,135.00 | 1,150.00 | 1,111.00 | 1,125.00 | 1,125.00 | 8,964 |
| 23 Jan 2024 | 1,135.00 | 1,148.00 | 1,120.06 | 1,135.00 | 1,135.00 | 15,667 |
| 22 Jan 2024 | 1,155.00 | 1,158.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,601 |
| 19 Jan 2024 | 1,155.00 | 1,149.10 | 1,126.00 | 1,155.00 | 1,155.00 | 7,034 |
| 18 Jan 2024 | 1,135.00 | 1,144.00 | 1,122.80 | 1,135.00 | 1,135.00 | 4,064 |
| 17 Jan 2024 | 1,155.00 | 1,132.55 | 1,122.10 | 1,135.00 | 1,135.00 | 2,744 |
| 16 Jan 2024 | 1,155.00 | 1,141.49 | 1,132.00 | 1,135.00 | 1,135.00 | 11,399 |
| 15 Jan 2024 | 1,120.00 | 1,144.98 | 1,120.00 | 1,135.00 | 1,135.00 | 4,098 |
| 12 Jan 2024 | 1,140.00 | 1,141.71 | 1,120.00 | 1,140.00 | 1,140.00 | 5,543 |
| 11 Jan 2024 | 1,155.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 4,537 |
| 10 Jan 2024 | 1,155.00 | 1,150.00 | 1,131.00 | 1,140.00 | 1,140.00 | 12,012 |
| 09 Jan 2024 | 1,165.00 | 1,130.00 | 1,130.00 | 1,150.00 | 1,150.00 | 15,014 |
| 08 Jan 2024 | 1,170.00 | 1,200.00 | 1,143.50 | 1,165.00 | 1,165.00 | 3,416 |
| 05 Jan 2024 | 1,175.00 | 1,200.00 | 1,157.00 | 1,175.00 | 1,175.00 | 14,977 |
| 04 Jan 2024 | 1,190.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,175.00 | 8,852 |
| 04 Jan 2024 | 7.75 Dividend | |||||
| 03 Jan 2024 | 1,200.00 | 1,198.00 | 1,163.20 | 1,195.00 | 1,187.25 | 4,987 |
| 02 Jan 2024 | 1,200.00 | 1,223.00 | 1,161.00 | 1,200.00 | 1,192.22 | 6,955 |
| 29 Dec 2023 | 1,200.00 | 1,225.00 | 1,176.00 | 1,200.00 | 1,192.22 | 2,389 |
| 28 Dec 2023 | 1,200.00 | 1,240.00 | 1,162.00 | 1,200.00 | 1,192.22 | 16,874 |
| 27 Dec 2023 | 1,200.00 | 1,234.00 | 1,202.55 | 1,200.00 | 1,192.22 | 1,015 |
| 22 Dec 2023 | 1,180.00 | 1,230.00 | 1,201.00 | 1,200.00 | 1,192.22 | 3,578 |
| 21 Dec 2023 | 1,175.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,172.35 | 13,483 |
| 20 Dec 2023 | 1,150.00 | 1,200.00 | 1,153.00 | 1,175.00 | 1,167.38 | 10,921 |
| 19 Dec 2023 | 1,150.00 | 1,178.20 | 1,140.00 | 1,150.00 | 1,142.54 | 3,986 |
| 18 Dec 2023 | 1,100.00 | 1,160.00 | 1,110.00 | 1,150.00 | 1,142.54 | 6,377 |
| 15 Dec 2023 | 1,100.00 | 1,120.00 | 1,090.06 | 1,100.00 | 1,092.87 | 2,421 |
| 14 Dec 2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,092.87 | 2,825 |
| 13 Dec 2023 | 1,100.00 | 1,118.80 | 1,087.55 | 1,100.00 | 1,092.87 | 2,937 |
| 12 Dec 2023 | 1,100.00 | 1,111.90 | 1,085.55 | 1,100.00 | 1,092.87 | 3,903 |
| 11 Dec 2023 | 1,105.00 | 1,115.00 | 1,082.55 | 1,100.00 | 1,092.87 | 8,896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.