James Latham plc (AIM:LTHM)
London · Delayed Price · Currency is GBP · Price in GBX 1,125.00
-10.00 (-0.88%)
Aug 22, 2025, 4:35 PM GMT+1
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,120.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -0.88% | 21,107 |
| Aug 21, 2025 | 1,136.50 | 1,136.50 | 1,120.00 | 1,135.00 | 1,135.00 | -0.87% | 3,821 |
| Aug 20, 2025 | 1,088.00 | 1,168.00 | 1,088.00 | 1,145.00 | 1,145.00 | 3.15% | 18,333 |
| Aug 19, 2025 | 1,108.40 | 1,120.00 | 1,081.00 | 1,110.00 | 1,110.00 | -1.33% | 18,713 |
| Aug 18, 2025 | 1,116.90 | 1,135.00 | 1,102.00 | 1,125.00 | 1,125.00 | - | 6,900 |
| Aug 15, 2025 | 1,110.55 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | - | 6,619 |
| Aug 14, 2025 | 1,108.80 | 1,129.90 | 1,108.80 | 1,125.00 | 1,125.00 | - | 4,095 |
| Aug 13, 2025 | 1,134.00 | 1,134.00 | 1,107.50 | 1,125.00 | 1,125.00 | - | 9,695 |
| Aug 12, 2025 | 1,132.00 | 1,139.00 | 1,106.00 | 1,125.00 | 1,125.00 | - | 7,885 |
| Aug 11, 2025 | 1,101.00 | 1,125.00 | 1,101.00 | 1,125.00 | 1,125.00 | - | 3,873 |
| Aug 8, 2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | - | 3,788 |
| Aug 7, 2025 | 1,110.71 | 1,135.00 | 1,101.00 | 1,125.00 | 1,125.00 | - | 3,053 |
| Aug 6, 2025 | 1,105.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | - | 5,979 |
| Aug 5, 2025 | 1,120.00 | 1,132.00 | 1,102.60 | 1,125.00 | 1,125.00 | - | 2,974 |
| Aug 4, 2025 | 1,141.00 | 1,141.00 | 1,100.00 | 1,125.00 | 1,125.00 | - | 13,828 |
| Aug 1, 2025 | 1,150.00 | 1,158.00 | 1,100.00 | 1,125.00 | 1,125.00 | -3.02% | 7,120 |
| Jul 31, 2025 | 1,157.50 | 1,169.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 2,631 |
| Jul 30, 2025 | 1,200.00 | 1,220.00 | 1,163.50 | 1,180.00 | 1,152.70 | 0.43% | 15,265 |
| Jul 29, 2025 | 1,195.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,147.82 | - | 3,734 |
| Jul 28, 2025 | 1,198.00 | 1,218.00 | 1,163.00 | 1,175.00 | 1,147.82 | - | 7,356 |
| Jul 25, 2025 | 1,194.00 | 1,198.00 | 1,147.00 | 1,175.00 | 1,147.82 | 0.43% | 3,076 |
| Jul 24, 2025 | 1,200.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,142.93 | 3.08% | 6,498 |
| Jul 23, 2025 | 1,161.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,108.74 | - | 4,634 |
| Jul 22, 2025 | 1,122.34 | 1,161.00 | 1,116.00 | 1,135.00 | 1,108.74 | 0.89% | 14,928 |
| Jul 21, 2025 | 1,149.50 | 1,150.00 | 1,110.00 | 1,125.00 | 1,098.97 | 0.45% | 10,307 |
| Jul 18, 2025 | 1,134.00 | 1,139.60 | 1,107.00 | 1,120.00 | 1,094.09 | - | 5,215 |
| Jul 17, 2025 | 1,119.00 | 1,138.00 | 1,105.00 | 1,120.00 | 1,094.09 | - | 6,440 |
| Jul 16, 2025 | 1,133.90 | 1,133.90 | 1,092.00 | 1,120.00 | 1,094.09 | -2.18% | 25,329 |
| Jul 15, 2025 | 1,114.00 | 1,170.00 | 1,110.00 | 1,145.00 | 1,118.51 | - | 4,078 |
| Jul 14, 2025 | 1,154.00 | 1,154.00 | 1,110.00 | 1,145.00 | 1,118.51 | - | 10,752 |
| Jul 11, 2025 | 1,141.00 | 1,145.00 | 1,113.30 | 1,145.00 | 1,118.51 | - | 4,193 |
| Jul 10, 2025 | 1,113.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,118.51 | - | 31,891 |
| Jul 9, 2025 | 1,128.00 | 1,145.00 | 1,109.73 | 1,145.00 | 1,118.51 | 1.33% | 15,602 |
| Jul 8, 2025 | 1,134.00 | 1,134.00 | 1,110.00 | 1,130.00 | 1,103.86 | -0.88% | 4,909 |
| Jul 7, 2025 | 1,120.00 | 1,149.00 | 1,111.00 | 1,140.00 | 1,113.63 | -0.44% | 12,401 |
| Jul 4, 2025 | 1,144.00 | 1,150.00 | 1,126.00 | 1,145.00 | 1,118.51 | - | 10,909 |
| Jul 3, 2025 | 1,130.00 | 1,148.00 | 1,125.00 | 1,145.00 | 1,118.51 | - | 10,572 |
| Jul 2, 2025 | 1,155.00 | 1,155.00 | 1,131.40 | 1,145.00 | 1,118.51 | -1.72% | 10,304 |
| Jul 1, 2025 | 1,170.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,138.05 | 0.43% | 15,748 |
| Jun 30, 2025 | 1,170.00 | 1,199.00 | 1,130.00 | 1,160.00 | 1,133.16 | 1.31% | 15,783 |
| Jun 27, 2025 | 1,155.00 | 1,171.03 | 1,138.00 | 1,145.00 | 1,118.51 | 1.33% | 5,834 |
| Jun 26, 2025 | 1,112.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,103.86 | -0.44% | 19,308 |
| Jun 25, 2025 | 1,111.50 | 1,153.92 | 1,100.00 | 1,135.00 | 1,108.74 | - | 11,891 |
| Jun 24, 2025 | 1,142.00 | 1,142.00 | 1,100.00 | 1,135.00 | 1,108.74 | - | 9,746 |
| Jun 23, 2025 | 1,132.50 | 1,154.90 | 1,120.00 | 1,135.00 | 1,108.74 | -0.87% | 16,074 |
| Jun 20, 2025 | 1,132.50 | 1,145.00 | 1,132.50 | 1,145.00 | 1,118.51 | - | 4,245 |
| Jun 19, 2025 | 1,132.50 | 1,146.90 | 1,120.00 | 1,145.00 | 1,118.51 | - | 6,547 |
| Jun 18, 2025 | 1,134.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,118.51 | -0.43% | 12,383 |
| Jun 17, 2025 | 1,146.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,123.39 | - | 4,492 |
| Jun 16, 2025 | 1,147.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,123.39 | -0.43% | 7,921 |