Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,405.00 | 8,790.00 | 8,400.00 | 8,750.00 | 8,750.00 | 4,500 |
| 2026-10-15 | 8,400.00 | 8,497.00 | 8,131.00 | 8,490.00 | 8,490.00 | 32,357 |
| 2026-10-14 | 8,350.00 | 8,459.00 | 8,300.00 | 8,300.00 | 8,300.00 | 17,645 |
| 2026-10-13 | 8,306.00 | 8,498.00 | 8,306.00 | 8,325.00 | 8,325.00 | 13,973 |
| 2026-10-12 | 8,400.00 | 8,506.00 | 8,355.00 | 8,400.00 | 8,400.00 | 14,805 |
| 2026-10-09 | 8,398.00 | 8,400.00 | 8,163.00 | 8,341.00 | 8,341.00 | 9,336 |
| 2026-10-08 | 8,294.00 | 8,797.00 | 8,284.00 | 8,284.00 | 8,284.00 | 10,969 |
| 2026-10-07 | 8,292.00 | 8,400.00 | 8,291.00 | 8,400.00 | 8,400.00 | 18,024 |
| 2026-10-06 | 8,261.00 | 8,480.00 | 8,261.00 | 8,325.00 | 8,325.00 | 51,539 |
| 2026-10-05 | 8,399.00 | 8,399.00 | 8,210.00 | 8,301.00 | 8,301.00 | 10,254 |
| 2026-10-02 | 8,401.00 | 8,981.00 | 8,223.00 | 8,397.00 | 8,397.00 | 35,598 |
| 2026-10-01 | 8,300.00 | 8,360.00 | 8,026.00 | 8,117.00 | 8,117.00 | 106,038 |
| 2026-09-30 | 8,353.00 | 8,400.00 | 8,299.00 | 8,300.00 | 8,300.00 | 29,760 |
| 2026-09-29 | 8,461.00 | 8,538.00 | 8,323.00 | 8,323.00 | 8,323.00 | 26,969 |
| 2026-09-28 | 8,597.00 | 8,597.00 | 8,200.00 | 8,382.00 | 8,382.00 | 7,867 |
| 2026-09-25 | 8,625.00 | 8,626.00 | 8,352.00 | 8,404.00 | 8,404.00 | 21,073 |
| 2026-09-23 | 8,213.00 | 8,625.00 | 8,213.00 | 8,552.00 | 8,552.00 | 58,505 |
| 2026-09-22 | 8,300.00 | 8,350.00 | 8,155.00 | 8,294.00 | 8,294.00 | 36,353 |
| 2026-09-21 | 8,401.00 | 8,420.00 | 8,276.00 | 8,350.00 | 8,350.00 | 28,382 |
| 2026-09-18 | 8,547.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,400.00 | 57,953 |
| 2026-09-17 | 8,500.00 | 8,550.00 | 8,435.00 | 8,490.00 | 8,490.00 | 4,949 |
| 2026-09-16 | 8,450.00 | 8,549.00 | 8,450.00 | 8,500.00 | 8,500.00 | 3,193 |
| 2026-09-15 | 8,316.00 | 8,550.00 | 8,316.00 | 8,520.00 | 8,520.00 | 2,997 |
| 2026-09-14 | 8,500.00 | 8,515.00 | 8,321.00 | 8,400.00 | 8,400.00 | 15,309 |
| 2026-09-11 | 8,400.00 | 8,550.00 | 8,400.00 | 8,486.00 | 8,486.00 | 11,613 |
| 2026-09-10 | 8,450.00 | 8,499.00 | 8,200.00 | 8,301.00 | 8,301.00 | 676,368 |
| 2026-09-09 | 8,500.00 | 8,535.00 | 8,400.00 | 8,450.00 | 8,450.00 | 14,332 |
| 2026-09-08 | 8,745.00 | 8,745.00 | 8,500.00 | 8,542.00 | 8,542.00 | 14,443 |
| 2026-09-07 | 8,792.00 | 8,792.00 | 8,360.00 | 8,451.00 | 8,451.00 | 83,343 |
| 2026-09-04 | 8,671.00 | 8,797.00 | 8,575.00 | 8,575.00 | 8,575.00 | 26,180 |
| 2026-09-03 | 8,700.00 | 8,955.00 | 8,700.00 | 8,750.00 | 8,750.00 | 36,642 |
| 2026-09-02 | 8,997.00 | 8,997.00 | 8,750.00 | 8,750.00 | 8,750.00 | 10,746 |
| 2026-09-01 | 8,700.00 | 8,900.00 | 8,556.00 | 8,900.00 | 8,900.00 | 26,449 |
| 2026-08-31 | 8,400.00 | 8,700.00 | 8,360.00 | 8,700.00 | 8,700.00 | 186,124 |
| 2026-08-28 | 8,500.00 | 8,611.00 | 8,402.00 | 8,500.00 | 8,500.00 | 23,651 |
| 2026-08-27 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | 20,177 |
| 2026-08-26 | 8,446.00 | 8,474.00 | 8,279.00 | 8,307.00 | 8,307.00 | 8,793 |
| 2026-08-25 | 8,387.00 | 8,400.00 | 8,256.00 | 8,350.00 | 8,350.00 | 23,837 |
| 2026-08-24 | 8,350.00 | 8,600.00 | 8,301.00 | 8,400.00 | 8,400.00 | 23,011 |
| 2026-08-21 | 8,669.00 | 8,669.00 | 8,449.00 | 8,449.00 | 8,449.00 | 16,975 |
| 2026-08-20 | 8,515.00 | 8,586.00 | 8,410.00 | 8,526.00 | 8,526.00 | 11,412 |
| 2026-08-19 | 8,570.00 | 8,677.00 | 8,410.00 | 8,410.00 | 8,410.00 | 16,382 |
| 2026-08-18 | 8,445.00 | 8,786.00 | 8,445.00 | 8,500.00 | 8,500.00 | 13,438 |
| 2026-08-17 | 8,849.00 | 8,849.00 | 8,314.00 | 8,600.00 | 8,600.00 | 395,516 |
| 2026-08-14 | 8,501.00 | 8,501.00 | 8,300.00 | 8,442.00 | 8,442.00 | 207,621 |
| 2026-08-13 | 8,675.00 | 8,744.00 | 8,317.00 | 8,413.00 | 8,413.00 | 30,566 |
| 2026-08-12 | 8,519.00 | 8,519.00 | 8,210.00 | 8,500.00 | 8,500.00 | 102,843 |
| 2026-08-11 | 8,676.00 | 8,676.00 | 8,510.00 | 8,562.00 | 8,562.00 | 13,200 |
| 2026-08-07 | 8,574.00 | 8,786.00 | 8,574.00 | 8,675.00 | 8,675.00 | 4,325 |
| 2026-08-06 | 8,701.00 | 8,876.00 | 8,571.00 | 8,571.00 | 8,571.00 | 25,818 |
| 2026-08-05 | 8,726.00 | 8,962.00 | 8,515.00 | 8,700.00 | 8,700.00 | 36,475 |
| 2026-08-04 | 8,811.00 | 8,988.00 | 8,710.00 | 8,716.00 | 8,716.00 | 10,704 |
| 2026-08-03 | 9,099.00 | 9,099.00 | 8,755.00 | 8,800.00 | 8,800.00 | 10,541 |
| 2026-07-31 | 8,811.00 | 8,919.00 | 8,750.00 | 8,880.00 | 8,880.00 | 30,210 |
| 2026-07-30 | 9,047.00 | 9,047.00 | 8,810.00 | 8,885.00 | 8,885.00 | 7,962 |
| 2026-07-29 | 9,050.00 | 9,050.00 | 8,890.00 | 8,890.00 | 8,890.00 | 12,144 |
| 2026-07-28 | 9,100.00 | 9,184.00 | 8,893.00 | 8,956.00 | 8,956.00 | 19,609 |
| 2026-07-27 | 8,990.00 | 9,194.00 | 8,989.00 | 9,100.00 | 9,100.00 | 31,220 |
| 2026-07-24 | 8,854.00 | 8,969.00 | 8,705.00 | 8,900.00 | 8,900.00 | 21,653 |
| 2026-07-23 | 8,987.00 | 8,990.00 | 8,650.00 | 8,767.00 | 8,767.00 | 81,040 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 218.0000 ZAC |
| 2023-01-18 | 195.0000 ZAC |
| 2022-07-20 | 218.0000 ZAC |
| 2022-01-19 | 195.0000 ZAC |
| 2021-07-21 | 195.0000 ZAC |
| 2021-01-20 | 133.0000 ZAC |
| 2020-09-16 | 65.0000 ZAC |
| 2020-01-22 | 120.0000 ZAC |
| 2019-07-17 | 129.0000 ZAC |
| 2019-01-23 | 105.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.