James Latham plc (AIM:LTHM)
London · Delayed Price · Currency is GBP · Price in GBX 1,005.00
0.00 (0.00%)
At close: May 27, 2026
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 6,068 |
| May 26, 2026 | 990.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 1.52% | 4,683 |
| May 22, 2026 | 990.00 | 1,000.00 | 983.42 | 990.00 | 990.00 | - | 3,789 |
| May 21, 2026 | 987.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | - | 5,149 |
| May 20, 2026 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | -1.00% | 18,459 |
| May 19, 2026 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | -0.50% | 11,006 |
| May 18, 2026 | 1,015.00 | 1,030.00 | 982.00 | 1,005.00 | 1,005.00 | -0.99% | 12,893 |
| May 15, 2026 | 1,015.00 | 1,030.00 | 1,002.00 | 1,015.00 | 1,015.00 | - | 7,306 |
| May 14, 2026 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 462 |
| May 13, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 7,693 |
| May 12, 2026 | 1,020.00 | 1,039.00 | 1,005.10 | 1,020.00 | 1,020.00 | - | 7,543 |
| May 11, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 8,618 |
| May 8, 2026 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 1,670 |
| May 7, 2026 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 7,332 |
| May 6, 2026 | 1,025.00 | 1,040.00 | 1,013.00 | 1,025.00 | 1,025.00 | - | 9,134 |
| May 5, 2026 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 15,085 |
| May 1, 2026 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 6,228 |
| Apr 30, 2026 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 19,784 |
| Apr 29, 2026 | 1,025.00 | 1,035.00 | 1,018.00 | 1,025.00 | 1,025.00 | - | 11,520 |
| Apr 28, 2026 | 1,010.00 | 1,037.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 16,229 |
| Apr 27, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 12,795 |
| Apr 24, 2026 | 1,010.00 | 1,020.00 | 1,002.00 | 1,010.00 | 1,010.00 | - | 18,139 |
| Apr 23, 2026 | 1,010.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | - | 3,962 |
| Apr 22, 2026 | 1,010.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 13,650 |
| Apr 21, 2026 | 1,003.33 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 20,576 |
| Apr 20, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 18,355 |
| Apr 17, 2026 | 990.00 | 1,020.00 | 970.00 | 1,010.00 | 1,010.00 | 2.02% | 18,012 |
| Apr 16, 2026 | 980.00 | 1,010.00 | 960.00 | 990.00 | 990.00 | 1.02% | 11,703 |
| Apr 15, 2026 | 980.00 | 994.00 | 960.00 | 980.00 | 980.00 | - | 11,293 |
| Apr 14, 2026 | 980.00 | 988.00 | 972.00 | 980.00 | 980.00 | - | 3,676 |
| Apr 13, 2026 | 980.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | - | 2,856 |
| Apr 10, 2026 | 980.00 | 998.00 | 960.00 | 980.00 | 980.00 | - | 6,165 |
| Apr 9, 2026 | 980.00 | 999.20 | 969.00 | 980.00 | 980.00 | 2.08% | 3,388 |
| Apr 8, 2026 | 965.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | -0.52% | 24,415 |
| Apr 7, 2026 | 965.00 | 970.00 | 961.50 | 965.00 | 965.00 | - | 20,209 |
| Apr 2, 2026 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 14,253 |
| Apr 1, 2026 | 960.00 | 970.00 | 956.50 | 965.00 | 965.00 | 0.52% | 26,701 |
| Mar 31, 2026 | 969.00 | 969.00 | 955.00 | 960.00 | 960.00 | - | 12,966 |
| Mar 30, 2026 | 960.00 | 970.00 | 950.00 | 960.00 | 960.00 | - | 9,021 |
| Mar 27, 2026 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | - | 16,145 |
| Mar 26, 2026 | 965.00 | 970.00 | 924.00 | 960.00 | 960.00 | -0.52% | 55,214 |
| 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 |