Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,901.00 | 5,980.00 | 5,860.00 | 5,874.00 | 5,874.00 | 12,112 |
| 2024-08-20 | 5,950.00 | 6,000.00 | 5,901.00 | 6,000.00 | 6,000.00 | 13,315 |
| 2024-08-19 | 5,506.00 | 6,000.00 | 5,506.00 | 5,901.00 | 5,901.00 | 56,410 |
| 2024-08-16 | 6,197.00 | 6,197.00 | 5,400.00 | 6,000.00 | 6,000.00 | 71,059 |
| 2024-08-15 | 6,201.00 | 6,300.00 | 5,900.00 | 6,128.00 | 6,128.00 | 15,012 |
| 2024-08-14 | 5,950.00 | 6,044.00 | 5,900.00 | 5,900.00 | 5,900.00 | 54,288 |
| 2024-08-13 | 5,920.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,950.00 | 106,046 |
| 2024-08-12 | 5,830.00 | 5,954.00 | 5,830.00 | 5,950.00 | 5,950.00 | 9,837 |
| 2024-08-08 | 5,700.00 | 5,875.00 | 5,650.00 | 5,875.00 | 5,875.00 | 41,866 |
| 2024-08-07 | 5,600.00 | 5,700.00 | 5,598.00 | 5,700.00 | 5,700.00 | 13,122 |
| 2024-08-06 | 5,603.00 | 5,702.00 | 5,601.00 | 5,613.00 | 5,613.00 | 7,599 |
| 2024-08-05 | 5,601.00 | 5,750.00 | 5,601.00 | 5,700.00 | 5,700.00 | 12,273 |
| 2024-08-02 | 5,631.00 | 5,701.00 | 5,631.00 | 5,700.00 | 5,700.00 | 9,527 |
| 2024-08-01 | 5,630.00 | 5,714.00 | 5,630.00 | 5,700.00 | 5,700.00 | 169,281 |
| 2024-07-31 | 5,727.00 | 5,727.00 | 5,641.00 | 5,700.00 | 5,700.00 | 77,596 |
| 2024-07-30 | 5,719.00 | 5,735.00 | 5,675.00 | 5,675.00 | 5,675.00 | 7,244 |
| 2024-07-29 | 5,464.00 | 5,734.00 | 5,464.00 | 5,716.00 | 5,716.00 | 19,232 |
| 2024-07-26 | 5,413.00 | 5,533.00 | 5,380.00 | 5,463.00 | 5,463.00 | 29,419 |
| 2024-07-25 | 5,629.00 | 5,633.00 | 5,522.00 | 5,553.00 | 5,553.00 | 7,572 |
| 2024-07-24 | 5,700.00 | 5,700.00 | 5,600.00 | 5,642.00 | 5,642.00 | 21,782 |
| 2024-07-23 | 5,824.00 | 5,920.00 | 5,741.00 | 5,920.00 | 5,920.00 | 59,127 |
| 2024-07-22 | 5,560.00 | 5,824.00 | 5,560.00 | 5,824.00 | 5,824.00 | 8,595 |
| 2024-07-19 | 5,689.00 | 5,689.00 | 5,558.00 | 5,558.00 | 5,558.00 | 403 |
| 2024-07-18 | 5,600.00 | 5,699.00 | 5,599.00 | 5,600.00 | 5,600.00 | 732,689 |
| 2024-07-17 | 5,628.00 | 5,628.00 | 5,555.00 | 5,555.00 | 5,555.00 | 184,132 |
| 2024-07-16 | 5,739.00 | 5,739.00 | 5,555.00 | 5,555.00 | 5,555.00 | 191,204 |
| 2024-07-15 | 5,531.00 | 5,747.00 | 5,531.00 | 5,747.00 | 5,747.00 | 6,346 |
| 2024-07-12 | 5,599.00 | 5,599.00 | 5,460.00 | 5,599.00 | 5,599.00 | 24,031 |
| 2024-07-11 | 5,560.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 19,595 |
| 2024-07-10 | 5,601.00 | 5,601.00 | 5,550.00 | 5,550.00 | 5,550.00 | 59,626 |
| 2024-07-09 | 5,599.00 | 5,600.00 | 5,456.00 | 5,500.00 | 5,500.00 | 11,073 |
| 2024-07-08 | 5,646.00 | 5,646.00 | 5,451.00 | 5,600.00 | 5,600.00 | 20,169 |
| 2024-07-05 | 5,700.00 | 5,700.00 | 5,552.00 | 5,600.00 | 5,600.00 | 11,787 |
| 2024-07-04 | 5,700.00 | 5,748.00 | 5,668.00 | 5,700.00 | 5,700.00 | 3,253 |
| 2024-07-03 | 5,701.00 | 5,750.00 | 5,650.00 | 5,749.00 | 5,749.00 | 5,596 |
| 2024-07-02 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | 57,077 |
| 2024-07-01 | 5,750.00 | 5,750.00 | 5,695.00 | 5,720.00 | 5,720.00 | 90,013 |
| 2024-06-28 | 5,800.00 | 5,800.00 | 5,606.00 | 5,650.00 | 5,650.00 | 131,585 |
| 2024-06-27 | 5,701.00 | 5,800.00 | 5,665.00 | 5,665.00 | 5,665.00 | 14,744 |
| 2024-06-26 | 5,701.00 | 5,937.00 | 5,701.00 | 5,711.00 | 5,711.00 | 34,177 |
| 2024-06-25 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | 43,576 |
| 2024-06-24 | 5,949.00 | 5,984.00 | 5,790.00 | 5,800.00 | 5,800.00 | 13,425 |
| 2024-06-21 | 5,890.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | 214,566 |
| 2024-06-20 | 5,701.00 | 5,889.00 | 5,700.00 | 5,775.00 | 5,775.00 | 40,710 |
| 2024-06-19 | 5,479.00 | 5,800.00 | 5,478.00 | 5,700.00 | 5,700.00 | 17,042 |
| 2024-06-18 | 5,400.00 | 5,646.00 | 5,350.00 | 5,450.00 | 5,450.00 | 66,814 |
| 2024-06-14 | 5,011.00 | 5,325.00 | 5,010.00 | 5,250.00 | 5,250.00 | 21,158 |
| 2024-06-13 | 5,026.00 | 5,219.00 | 5,026.00 | 5,044.00 | 5,044.00 | 1,931 |
| 2024-06-12 | 5,126.00 | 5,200.00 | 5,010.00 | 5,075.00 | 5,075.00 | 26,201 |
| 2024-06-11 | 5,050.00 | 5,123.00 | 5,050.00 | 5,075.00 | 5,075.00 | 24,380 |
| 2024-06-10 | 5,078.00 | 5,124.00 | 5,078.00 | 5,078.00 | 5,078.00 | 422,762 |
| 2024-06-07 | 5,099.00 | 5,099.00 | 5,005.00 | 5,080.00 | 5,080.00 | 11,304 |
| 2024-06-06 | 4,990.00 | 5,500.00 | 4,950.00 | 5,050.00 | 5,050.00 | 35,787 |
| 2024-06-05 | 4,841.00 | 4,999.00 | 4,805.00 | 4,901.00 | 4,901.00 | 45,998 |
| 2024-06-04 | 4,875.00 | 4,999.00 | 4,860.00 | 4,890.00 | 4,890.00 | 41,371 |
| 2024-06-03 | 4,941.00 | 4,947.00 | 4,650.00 | 4,875.00 | 4,875.00 | 30,179 |
| 2024-05-31 | 4,888.00 | 5,000.00 | 4,650.00 | 4,706.00 | 4,706.00 | 21,726 |
| 2024-05-30 | 4,525.00 | 4,561.00 | 4,525.00 | 4,561.00 | 4,561.00 | 3,606 |
| 2024-05-28 | 4,532.00 | 4,640.00 | 4,532.00 | 4,533.00 | 4,533.00 | 706 |
| 2024-05-27 | 4,648.00 | 4,650.00 | 4,525.00 | 4,530.00 | 4,530.00 | 4,346 |
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.