Shares Magazine
1,065.00p-67.50 (-5.96%)28 Mar 2025, 17:00
Latham (James) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 1015.00p | 1019.00p | 1000.00p | 1015.00p | 26,444 |
| Mar 25, 2025 | 1045.00p | 1044.00p | 1000.00p | 1015.00p | 9,447 |
| Mar 24, 2025 | 1045.00p | 1048.00p | 1020.00p | 1035.00p | 19,607 |
| Mar 21, 2025 | 1045.00p | 1048.00p | 1033.00p | 1045.00p | 4,289 |
| Mar 20, 2025 | 1045.00p | 1051.00p | 1021.00p | 1045.00p | 10,536 |
| Mar 19, 2025 | 1035.00p | 1044.90p | 1021.00p | 1045.00p | 17,510 |
| Mar 18, 2025 | 1035.00p | 1048.50p | 1031.00p | 1035.00p | 11,311 |
| Mar 17, 2025 | 1035.00p | 1044.00p | 1020.00p | 1040.00p | 22,959 |
| Mar 14, 2025 | 1035.00p | 1044.00p | 1020.60p | 1035.00p | 12,933 |
| Mar 13, 2025 | 1035.00p | 1044.90p | 1020.60p | 1035.00p | 9,529 |
| Mar 12, 2025 | 1030.00p | 1036.00p | 1020.02p | 1030.00p | 18,229 |
| Mar 11, 2025 | 1030.00p | 1036.00p | 1020.00p | 1030.00p | 12,134 |
| Mar 10, 2025 | 1030.00p | 1036.00p | 1026.00p | 1030.00p | 15,386 |
| Mar 7, 2025 | 1030.00p | 1040.00p | 1025.00p | 1030.00p | 8,078 |
| Mar 6, 2025 | 1030.00p | 1040.00p | 1018.89p | 1030.00p | 13,074 |
| Mar 5, 2025 | 1065.00p | 1062.30p | 1020.40p | 1030.00p | 46,921 |
| Mar 4, 2025 | 1065.00p | 1065.00p | 1050.00p | 1065.00p | 11,560 |
| Mar 3, 2025 | 1070.00p | 1082.00p | 1050.00p | 1065.00p | 17,166 |
| Feb 28, 2025 | 1090.00p | 1110.00p | 1052.00p | 1070.00p | 14,890 |
| Feb 27, 2025 | 1095.00p | 1095.00p | 1072.00p | 1090.00p | 29,546 |
| Feb 26, 2025 | 1095.00p | 1110.00p | 1080.00p | 1095.00p | 5,141 |
| Feb 25, 2025 | 1095.00p | 1097.00p | 1084.50p | 1095.00p | 6,479 |
| Feb 24, 2025 | 1095.00p | 1110.00p | 1081.00p | 1095.00p | 19,399 |
| Feb 21, 2025 | 1095.00p | 1097.00p | 1082.00p | 1095.00p | 4,874 |
| Feb 20, 2025 | 1090.00p | 1097.40p | 1080.00p | 1095.00p | 5,235 |
| Feb 19, 2025 | 1090.00p | 1110.00p | 1070.80p | 1090.00p | 4,532 |
| Feb 18, 2025 | 1090.00p | 1106.80p | 1083.00p | 1090.00p | 6,253 |
| Feb 17, 2025 | 1085.00p | 1100.00p | 1070.00p | 1090.00p | 8,987 |
| Feb 14, 2025 | 1085.00p | 1100.00p | 1070.00p | 1085.00p | 7,943 |
| Feb 13, 2025 | 1115.00p | 1115.00p | 1072.00p | 1085.00p | 9,850 |
| Feb 12, 2025 | 1115.00p | 1130.00p | 1092.00p | 1115.00p | 19,696 |
| Feb 11, 2025 | 1115.00p | 1119.50p | 1102.00p | 1115.00p | 11,248 |
| Feb 10, 2025 | 1130.00p | 1125.00p | 1102.00p | 1115.00p | 6,164 |
| Feb 7, 2025 | 1130.00p | 1133.00p | 1110.80p | 1130.00p | 7,653 |
| Feb 6, 2025 | 1125.00p | 1145.00p | 1080.00p | 1130.00p | 30,434 |
| Feb 5, 2025 | 1140.00p | 1142.00p | 1130.00p | 1140.00p | 1,771 |
| Feb 4, 2025 | 1155.00p | 1157.00p | 1132.00p | 1140.00p | 17,293 |
| Feb 3, 2025 | 1160.00p | 1180.00p | 1142.00p | 1155.00p | 8,730 |
| Jan 31, 2025 | 1175.00p | 1184.00p | 1154.00p | 1175.00p | 3,025 |
| Jan 30, 2025 | 1185.00p | 1200.00p | 1152.00p | 1175.00p | 8,691 |
| Jan 29, 2025 | 1160.00p | 1200.00p | 1146.00p | 1185.00p | 4,364 |
| Jan 28, 2025 | 1160.00p | 1195.00p | 1141.00p | 1160.00p | 8,709 |
| Jan 27, 2025 | 1160.00p | 1178.00p | 1120.00p | 1160.00p | 11,430 |
| Jan 24, 2025 | 1170.00p | 1179.00p | 1142.00p | 1170.00p | 12,124 |
| Jan 23, 2025 | 1160.00p | 1200.00p | 1121.60p | 1170.00p | 10,875 |
| Jan 22, 2025 | 1160.00p | 1165.00p | 1121.60p | 1160.00p | 4,049 |
| Jan 21, 2025 | 1175.00p | 1181.00p | 1120.00p | 1165.00p | 23,242 |
| Jan 20, 2025 | 1175.00p | 1200.00p | 1150.00p | 1175.00p | 4,163 |
| Jan 17, 2025 | 1170.00p | 1200.00p | 1141.20p | 1175.00p | 5,613 |
| Jan 16, 2025 | 1170.00p | 1160.00p | 1152.50p | 1170.00p | 618 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.