James Latham plc (AIM:LTHM)
London · Delayed Price · Currency is GBP · Price in GBX 1,040.00
-30.00 (-2.80%)
At close: Aug 14, 2026
James Latham Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,072.00 | 1,080.00 | 1,020.00 | 1,040.00 | 1,040.00 | -2.80% | 12,573 |
| Aug 13, 2026 | 1,064.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 4,835 |
| Aug 12, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 3,975 |
| Aug 11, 2026 | 1,035.00 | 1,070.00 | 1,033.00 | 1,065.00 | 1,065.00 | 2.90% | 9,353 |
| Aug 10, 2026 | 1,026.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | - | 1,705 |
| Aug 7, 2026 | 1,025.00 | 1,050.00 | 1,018.70 | 1,035.00 | 1,035.00 | 0.98% | 9,789 |
| Aug 6, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 9,231 |
| Aug 5, 2026 | 1,010.00 | 1,020.00 | 1,003.00 | 1,010.00 | 1,010.00 | - | 11,127 |
| Aug 4, 2026 | 1,035.00 | 1,040.00 | 1,002.00 | 1,010.00 | 1,010.00 | -2.42% | 8,650 |
| Aug 3, 2026 | 1,057.50 | 1,070.00 | 1,016.00 | 1,035.00 | 1,035.00 | -2.13% | 11,467 |
| Jul 31, 2026 | 1,085.00 | 1,100.00 | 1,040.00 | 1,057.50 | 1,057.50 | -2.53% | 21,975 |
| Jul 30, 2026 | 1,075.00 | 1,100.00 | 1,052.00 | 1,085.00 | 1,085.00 | 1.74% | 5,435 |
| Jul 29, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,066.40 | - | 3,372 |
| Jul 28, 2026 | 1,090.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,066.40 | 0.46% | 9,870 |
| Jul 27, 2026 | 1,075.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,061.53 | 1.40% | 5,863 |
| Jul 24, 2026 | 1,075.00 | 1,090.00 | 1,042.00 | 1,075.00 | 1,046.92 | - | 9,282 |
| Jul 23, 2026 | 1,090.00 | 1,110.00 | 1,062.00 | 1,075.00 | 1,046.92 | -1.38% | 5,882 |
| Jul 22, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,061.53 | - | 5,557 |
| Jul 21, 2026 | 1,090.00 | 1,109.20 | 1,070.80 | 1,090.00 | 1,061.53 | - | 7,370 |
| Jul 20, 2026 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,061.53 | - | 10,484 |
| Jul 17, 2026 | 1,082.50 | 1,110.00 | 1,050.00 | 1,090.00 | 1,061.53 | 0.69% | 12,002 |
| Jul 16, 2026 | 1,065.00 | 1,080.00 | 1,060.00 | 1,082.50 | 1,054.23 | 1.64% | 8,777 |
| Jul 15, 2026 | 1,070.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | -0.47% | 7,629 |
| Jul 14, 2026 | 1,070.00 | 1,077.00 | 1,060.00 | 1,070.00 | 1,042.05 | - | 3,976 |
| Jul 13, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,042.05 | 0.47% | 11,359 |
| Jul 10, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | - | 4,743 |
| Jul 9, 2026 | 1,055.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,037.18 | 0.95% | 7,222 |
| Jul 8, 2026 | 1,065.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,027.44 | -0.94% | 1,884 |
| Jul 7, 2026 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,037.18 | -0.93% | 23,119 |
| Jul 6, 2026 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,046.92 | -0.46% | 16,128 |
| Jul 3, 2026 | 1,105.00 | 1,112.00 | 1,070.00 | 1,080.00 | 1,051.79 | -2.26% | 7,437 |
| Jul 2, 2026 | 1,025.00 | 1,120.00 | 1,021.00 | 1,105.00 | 1,076.14 | 8.33% | 17,073 |
| Jul 1, 2026 | 1,020.00 | 1,021.00 | 1,011.00 | 1,020.00 | 993.36 | - | 7,023 |
| Jun 30, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 993.36 | -0.97% | 12,862 |
| Jun 29, 2026 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,003.10 | - | 9,574 |
| Jun 26, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,003.10 | -0.48% | 8,115 |
| Jun 25, 2026 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 1,007.97 | - | 13,278 |
| Jun 24, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,007.97 | - | 9,391 |
| Jun 23, 2026 | 1,035.00 | 1,050.00 | 1,023.00 | 1,035.00 | 1,007.97 | -0.24% | 11,127 |
| Jun 22, 2026 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | - | 23,505 |
| Jun 19, 2026 | 1,037.50 | 1,050.00 | 1,030.00 | 1,037.50 | 1,010.40 | - | 8,157 |
| Jun 18, 2026 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | - | 10,721 |
| Jun 17, 2026 | 1,037.50 | 1,034.00 | 1,027.50 | 1,037.50 | 1,010.40 | - | 2,551 |
| Jun 16, 2026 | 1,040.00 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | -0.24% | 16,666 |
| Jun 15, 2026 | 1,037.50 | 1,050.00 | 1,025.00 | 1,040.00 | 1,012.84 | 0.24% | 22,179 |
| Jun 12, 2026 | 1,037.50 | 1,041.00 | 1,027.50 | 1,037.50 | 1,010.40 | - | 6,722 |
| Jun 11, 2026 | 1,037.50 | 1,050.00 | 1,025.00 | 1,037.50 | 1,010.40 | - | 8,679 |
| Jun 10, 2026 | 1,022.50 | 1,040.37 | 1,015.00 | 1,037.50 | 1,010.40 | 1.47% | 18,005 |
| Jun 9, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,022.50 | 995.79 | 12.36% | 28,783 |
| Jun 8, 2026 | 1,010.00 | 1,020.00 | 910.00 | 910.00 | 886.23 | -9.90% | 3,337 |