James Latham plc (AIM:LTHM)
London · Delayed Price · Currency is GBP · Price in GBX 965.00
+5.00 (0.52%)
At close: Mar 25, 2026
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 965.00 | 999.00 | 951.00 | 965.00 | 965.00 | 0.52% | 23,386 |
| Mar 24, 2026 | 970.00 | 980.00 | 951.00 | 960.00 | 960.00 | - | 11,730 |
| Mar 23, 2026 | 965.00 | 980.00 | 940.00 | 960.00 | 960.00 | -1.03% | 19,809 |
| Mar 20, 2026 | 1,010.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | -3.96% | 17,972 |
| Mar 19, 2026 | 1,040.00 | 1,036.00 | 1,006.00 | 1,010.00 | 1,010.00 | -2.88% | 37,048 |
| Mar 18, 2026 | 1,035.00 | 1,070.00 | 1,022.00 | 1,040.00 | 1,040.00 | 0.48% | 19,439 |
| Mar 17, 2026 | 1,045.00 | 1,059.20 | 1,020.00 | 1,035.00 | 1,035.00 | -1.43% | 23,729 |
| Mar 16, 2026 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.47% | 39,808 |
| Mar 13, 2026 | 1,060.00 | 1,070.00 | 1,016.00 | 1,055.00 | 1,055.00 | -0.47% | 34,440 |
| Mar 12, 2026 | 1,075.00 | 1,090.00 | 1,048.16 | 1,060.00 | 1,060.00 | -1.40% | 31,067 |
| Mar 11, 2026 | 1,055.00 | 1,090.00 | 1,020.00 | 1,075.00 | 1,075.00 | 1.90% | 21,361 |
| Mar 10, 2026 | 1,055.00 | 1,072.50 | 1,045.00 | 1,055.00 | 1,055.00 | - | 7,952 |
| Mar 9, 2026 | 1,070.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,055.00 | -1.40% | 36,577 |
| Mar 6, 2026 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | - | 46,313 |
| Mar 5, 2026 | 1,060.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 13,619 |
| Mar 4, 2026 | 1,030.00 | 1,080.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.43% | 10,208 |
| Mar 3, 2026 | 1,100.00 | 1,120.00 | 1,022.00 | 1,030.00 | 1,030.00 | -6.36% | 25,247 |
| Mar 2, 2026 | 1,120.00 | 1,140.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.79% | 6,725 |
| Feb 27, 2026 | 1,115.00 | 1,128.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 8,120 |
| Feb 26, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 33,139 |
| Feb 25, 2026 | 1,140.00 | 1,170.00 | 1,102.00 | 1,120.00 | 1,120.00 | -1.75% | 10,201 |
| Feb 24, 2026 | 1,125.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.33% | 9,051 |
| Feb 23, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 11,306 |
| Feb 20, 2026 | 1,075.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,110.00 | 3.26% | 20,432 |
| Feb 19, 2026 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.94% | 26,384 |
| Feb 18, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 13,750 |
| Feb 17, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 5,154 |
| Feb 16, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 27,337 |
| Feb 13, 2026 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,065.00 | 0.47% | 33,727 |
| Feb 12, 2026 | 1,060.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | 0.95% | 21,321 |
| Feb 11, 2026 | 1,060.00 | 1,077.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 14,716 |
| Feb 10, 2026 | 1,025.00 | 1,056.00 | 1,000.00 | 1,060.00 | 1,060.00 | 3.41% | 30,671 |
| Feb 9, 2026 | 1,015.00 | 1,045.00 | 990.00 | 1,025.00 | 1,025.00 | 0.99% | 13,967 |
| Feb 6, 2026 | 990.00 | 1,030.00 | 970.00 | 1,015.00 | 1,015.00 | 2.53% | 33,091 |
| Feb 5, 2026 | 985.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1.02% | 15,203 |
| Feb 4, 2026 | 975.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 0.51% | 10,560 |
| Feb 3, 2026 | 985.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | -1.02% | 12,258 |
| Feb 2, 2026 | 995.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -1.01% | 12,256 |
| Jan 30, 2026 | 975.00 | 1,000.00 | 969.80 | 995.00 | 995.00 | 2.05% | 11,921 |
| Jan 29, 2026 | 1,000.00 | 1,003.00 | 970.00 | 975.00 | 975.00 | -2.50% | 28,307 |
| Jan 28, 2026 | 980.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 11,746 |
| Jan 27, 2026 | 1,010.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -2.97% | 16,065 |
| Jan 26, 2026 | 975.00 | 1,030.00 | 960.00 | 1,010.00 | 1,010.00 | 3.59% | 18,013 |
| Jan 23, 2026 | 1,010.00 | 1,015.00 | 955.29 | 975.00 | 975.00 | -3.47% | 17,132 |
| Jan 22, 2026 | 975.00 | 1,050.00 | 975.00 | 1,010.00 | 1,010.00 | 3.59% | 36,207 |
| Jan 21, 2026 | 950.00 | 987.50 | 940.00 | 975.00 | 975.00 | 2.63% | 10,496 |
| Jan 20, 2026 | 950.00 | 957.00 | 942.00 | 950.00 | 950.00 | - | 6,728 |
| Jan 19, 2026 | 965.00 | 980.00 | 936.00 | 950.00 | 950.00 | -1.55% | 17,025 |
| Jan 16, 2026 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | - | 7,664 |
| Jan 15, 2026 | 975.00 | 1,000.00 | 951.22 | 965.00 | 965.00 | -2.03% | 8,344 |