James Latham plc (AIM:LTHM)
London · Delayed Price · Currency is GBP · Price in GBX 1,045.00
+5.00 (0.48%)
Oct 31, 2025, 4:56 PM GMT+1
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,060.00 | 1,068.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 7,593 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 10,995 |
| Oct 29, 2025 | 1,020.00 | 1,060.00 | 1,014.67 | 1,040.00 | 1,040.00 | 1.96% | 18,378 |
| Oct 28, 2025 | 1,020.00 | 1,050.00 | 992.23 | 1,020.00 | 1,020.00 | - | 9,340 |
| Oct 27, 2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 14,045 |
| Oct 24, 2025 | 980.00 | 1,000.00 | 953.35 | 1,025.00 | 1,025.00 | 4.59% | 17,763 |
| Oct 23, 2025 | 975.00 | 1,000.00 | 942.22 | 980.00 | 980.00 | 3.16% | 12,941 |
| Oct 22, 2025 | 980.00 | 989.00 | 948.00 | 950.00 | 950.00 | -3.06% | 34,421 |
| Oct 21, 2025 | 965.00 | 1,000.00 | 916.00 | 980.00 | 980.00 | 1.55% | 30,159 |
| Oct 20, 2025 | 1,000.00 | 1,000.00 | 926.67 | 965.00 | 965.00 | -3.50% | 34,083 |
| Oct 17, 2025 | 1,010.00 | 1,034.00 | 970.00 | 1,000.00 | 1,000.00 | -0.99% | 12,990 |
| Oct 16, 2025 | 1,015.00 | 1,015.00 | 970.44 | 1,010.00 | 1,010.00 | -0.49% | 3,442 |
| Oct 15, 2025 | 995.00 | 1,028.00 | 970.00 | 1,015.00 | 1,015.00 | 1.50% | 17,332 |
| Oct 14, 2025 | 1,015.00 | 1,019.00 | 960.00 | 1,000.00 | 1,000.00 | -1.48% | 25,089 |
| Oct 13, 2025 | 1,050.00 | 1,050.00 | 1,000.82 | 1,015.00 | 1,015.00 | -3.33% | 34,692 |
| Oct 10, 2025 | 1,060.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | -0.94% | 14,986 |
| Oct 9, 2025 | 1,060.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | - | 4,562 |
| Oct 8, 2025 | 1,050.00 | 1,069.00 | 1,024.00 | 1,060.00 | 1,060.00 | 0.95% | 19,457 |
| Oct 7, 2025 | 1,070.00 | 1,084.00 | 1,035.60 | 1,050.00 | 1,050.00 | -1.87% | 8,770 |
| Oct 6, 2025 | 1,060.00 | 1,085.00 | 1,025.43 | 1,070.00 | 1,070.00 | 0.94% | 24,509 |
| Oct 3, 2025 | 1,060.00 | 1,063.00 | 1,030.00 | 1,060.00 | 1,060.00 | - | 3,947 |
| Oct 2, 2025 | 1,055.00 | 1,079.00 | 1,024.20 | 1,060.00 | 1,060.00 | 0.47% | 8,919 |
| Oct 1, 2025 | 1,055.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 4,905 |
| Sep 30, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 6,392 |
| Sep 29, 2025 | 1,055.00 | 1,090.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 7,865 |
| Sep 26, 2025 | 1,055.00 | 1,065.00 | 1,025.10 | 1,055.00 | 1,055.00 | - | 2,582 |
| Sep 25, 2025 | 1,055.00 | 1,070.00 | 1,025.10 | 1,055.00 | 1,055.00 | - | 3,677 |
| Sep 24, 2025 | 1,055.00 | 1,072.00 | 1,030.00 | 1,055.00 | 1,055.00 | - | 15,563 |
| Sep 23, 2025 | 1,045.00 | 1,072.00 | 1,025.55 | 1,055.00 | 1,055.00 | 0.96% | 6,632 |
| Sep 22, 2025 | 1,035.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,045.00 | 0.48% | 12,739 |
| Sep 19, 2025 | 1,040.00 | 1,040.00 | 1,033.20 | 1,040.00 | 1,040.00 | - | 12,160 |
| Sep 18, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 2,832 |
| Sep 17, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | -1.42% | 16,138 |
| Sep 16, 2025 | 1,080.00 | 1,080.00 | 1,015.00 | 1,055.00 | 1,055.00 | -2.31% | 14,413 |
| Sep 15, 2025 | 1,065.00 | 1,080.00 | 1,052.00 | 1,080.00 | 1,080.00 | 1.41% | 12,405 |
| Sep 12, 2025 | 1,065.00 | 1,074.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 8,343 |
| Sep 11, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.62% | 5,510 |
| Sep 10, 2025 | 1,110.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | -0.45% | 10,590 |
| Sep 9, 2025 | 1,115.00 | 1,115.00 | 1,072.00 | 1,110.00 | 1,110.00 | -0.89% | 8,643 |
| Sep 8, 2025 | 1,120.00 | 1,120.00 | 1,077.50 | 1,120.00 | 1,120.00 | - | 18,370 |
| Sep 5, 2025 | 1,115.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,120.00 | 0.45% | 16,071 |
| Sep 4, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | -0.45% | 3,911 |
| Sep 3, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | - | 12,346 |
| Sep 2, 2025 | 1,145.00 | 1,145.00 | 1,092.00 | 1,120.00 | 1,120.00 | -2.18% | 8,083 |
| Sep 1, 2025 | 1,138.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | - | 13,060 |
| Aug 29, 2025 | 1,110.71 | 1,158.00 | 1,100.00 | 1,145.00 | 1,145.00 | 3.62% | 22,728 |
| Aug 28, 2025 | 1,113.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 8,966 |
| Aug 27, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 9,971 |
| Aug 26, 2025 | 1,140.00 | 1,140.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.33% | 13,017 |
| Aug 22, 2025 | 1,120.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -0.88% | 21,107 |