James Latham plc (AIM:LTHM)
London
· Delayed Price · Currency is GBP · Price in GBX 1,015.00
-20.00 (-1.93%)
At close: Dec 5, 2025
James Latham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,027.00 | 1,050.00 | 1,000.00 | 1,015.00 | - | -1.93% | 8,898 |
| Dec 4, 2025 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 1,035.00 | - | 8,845 |
| Dec 3, 2025 | 1,020.00 | 1,059.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1.47% | 16,926 |
| Dec 2, 2025 | 1,015.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 14,513 |
| Dec 1, 2025 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 17,843 |
| Nov 28, 2025 | 1,065.00 | 1,072.00 | 975.00 | 1,020.00 | 1,020.00 | -4.67% | 30,707 |
| Nov 27, 2025 | 1,025.00 | 1,078.00 | 970.00 | 1,070.00 | 1,070.00 | 4.39% | 36,862 |
| Nov 26, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 13,182 |
| Nov 25, 2025 | 1,025.00 | 1,039.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 8,706 |
| Nov 24, 2025 | 1,027.00 | 1,044.00 | 1,011.00 | 1,025.00 | 1,025.00 | - | 4,205 |
| Nov 21, 2025 | 1,025.00 | 1,027.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 24,038 |
| Nov 20, 2025 | 1,025.00 | 1,035.00 | 1,012.00 | 1,025.00 | 1,025.00 | - | 8,881 |
| Nov 19, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 7,245 |
| Nov 18, 2025 | 1,045.00 | 1,038.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.84% | 10,017 |
| Nov 17, 2025 | 1,065.00 | 1,090.00 | 1,041.00 | 1,055.00 | 1,055.00 | -0.94% | 21,518 |
| Nov 14, 2025 | 1,050.00 | 1,079.00 | 1,032.00 | 1,065.00 | 1,065.00 | 1.43% | 28,096 |
| Nov 13, 2025 | 1,050.00 | 1,061.00 | 1,041.00 | 1,050.00 | 1,050.00 | - | 8,972 |
| Nov 12, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | - | 3,750 |
| Nov 11, 2025 | 1,050.00 | 1,062.00 | 1,037.00 | 1,050.00 | 1,050.00 | - | 12,120 |
| Nov 10, 2025 | 1,050.00 | 1,067.00 | 1,021.64 | 1,050.00 | 1,050.00 | - | 5,764 |
| Nov 7, 2025 | 1,050.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 38,709 |
| Nov 6, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 14,840 |
| Nov 5, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,050.00 | - | 4,667 |
| Nov 4, 2025 | 1,050.00 | 1,070.00 | 1,022.00 | 1,050.00 | 1,050.00 | - | 10,432 |
| Nov 3, 2025 | 1,045.00 | 1,100.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.48% | 4,254 |
| Oct 31, 2025 | 1,040.00 | 1,068.00 | 1,029.16 | 1,045.00 | 1,045.00 | 0.48% | 18,693 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 8,275 |
| 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 | 992.24 | 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 | 953.36 | 1,025.00 | 1,025.00 | 4.59% | 14,513 |
| 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 | 994.00 | 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 | 1,000.83 | 1,015.00 | 1,015.00 | -3.33% | 34,692 |
| Oct 10, 2025 | 1,060.00 | 1,050.00 | 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 | - | 4,154 |
| Oct 8, 2025 | 1,050.00 | 1,069.00 | 1,024.00 | 1,060.00 | 1,060.00 | 0.95% | 18,926 |
| Oct 7, 2025 | 1,070.00 | 1,084.00 | 1,035.60 | 1,050.00 | 1,050.00 | -1.87% | 8,328 |
| 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% | 8,576 |
| 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 | 1,054.00 | 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 |