Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,148.00 | 9,148.00 | 8,601.00 | 8,671.00 | 8,671.00 | 45,243 |
| 2026-07-21 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,294.40 | 43,917 |
| 2026-07-20 | 9,750.00 | 9,980.00 | 9,168.00 | 9,200.00 | 9,194.46 | 30,222 |
| 2026-07-17 | 9,560.00 | 9,700.00 | 9,001.00 | 9,405.00 | 9,399.34 | 25,228 |
| 2026-07-16 | 9,673.00 | 9,698.00 | 9,516.00 | 9,593.00 | 9,587.22 | 14,545 |
| 2026-07-15 | 9,715.00 | 9,819.00 | 9,582.00 | 9,712.00 | 9,706.15 | 11,432 |
| 2026-07-14 | 9,825.00 | 9,892.00 | 9,710.00 | 9,841.00 | 9,841.00 | 11,840 |
| 2026-07-13 | 9,766.00 | 9,987.00 | 9,745.00 | 9,800.00 | 9,800.00 | 6,458 |
| 2026-07-10 | 9,724.00 | 10,050.00 | 9,651.00 | 9,858.00 | 9,858.00 | 30,666 |
| 2026-07-09 | 9,860.00 | 9,860.00 | 9,500.00 | 9,795.00 | 9,795.00 | 5,388 |
| 2026-07-08 | 9,918.00 | 10,000.00 | 9,483.00 | 9,567.00 | 9,567.00 | 102,480 |
| 2026-07-07 | 9,467.00 | 9,998.00 | 9,270.00 | 9,685.00 | 9,685.00 | 13,375 |
| 2026-07-06 | 9,800.00 | 10,056.00 | 9,800.00 | 9,962.00 | 9,962.00 | 106,727 |
| 2026-07-03 | 9,600.00 | 9,950.00 | 9,600.00 | 9,800.00 | 9,800.00 | 13,552 |
| 2026-07-02 | 9,398.00 | 9,949.00 | 9,277.00 | 9,868.00 | 9,868.00 | 48,601 |
| 2026-07-01 | 9,001.00 | 9,420.00 | 9,001.00 | 9,420.00 | 9,420.00 | 9,689 |
| 2026-06-30 | 9,130.00 | 9,206.00 | 9,003.00 | 9,072.00 | 9,072.00 | 20,795 |
| 2026-06-29 | 9,450.00 | 9,450.00 | 9,098.00 | 9,129.00 | 9,129.00 | 20,150 |
| 2026-06-26 | 9,051.00 | 9,130.00 | 9,050.00 | 9,130.00 | 9,130.00 | 27,868 |
| 2026-06-25 | 9,050.00 | 9,112.00 | 9,044.00 | 9,100.00 | 9,100.00 | 52,984 |
| 2026-06-24 | 9,071.00 | 9,240.00 | 9,003.00 | 9,050.00 | 9,050.00 | 34,091 |
| 2026-06-23 | 9,294.00 | 9,294.00 | 9,051.00 | 9,100.00 | 9,100.00 | 20,688 |
| 2026-06-22 | 9,308.00 | 9,401.00 | 9,113.00 | 9,276.00 | 9,276.00 | 15,962 |
| 2026-06-19 | 9,153.00 | 9,499.00 | 9,153.00 | 9,304.00 | 9,304.00 | 29,647 |
| 2026-06-18 | 9,150.00 | 9,441.00 | 9,074.00 | 9,426.00 | 9,426.00 | 28,014 |
| 2026-06-17 | 9,147.00 | 9,150.00 | 9,076.00 | 9,100.00 | 9,100.00 | 40,340 |
| 2026-06-15 | 9,030.00 | 9,165.00 | 8,950.00 | 9,065.00 | 9,065.00 | 99,458 |
| 2026-06-12 | 8,946.00 | 8,988.00 | 8,899.00 | 8,949.00 | 8,949.00 | 39,147 |
| 2026-06-11 | 9,127.00 | 9,261.00 | 8,800.00 | 8,801.00 | 8,801.00 | 158,384 |
| 2026-06-10 | 9,302.00 | 9,302.00 | 9,100.00 | 9,100.00 | 9,100.00 | 99,414 |
| 2026-06-09 | 9,446.00 | 9,446.00 | 9,200.00 | 9,200.00 | 9,200.00 | 61,905 |
| 2026-06-08 | 9,399.00 | 9,399.00 | 9,151.00 | 9,200.00 | 9,200.00 | 302,205 |
| 2026-06-05 | 9,400.00 | 9,400.00 | 9,143.00 | 9,150.00 | 9,150.00 | 334,259 |
| 2026-06-04 | 9,350.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | 29,306 |
| 2026-06-03 | 9,411.00 | 9,411.00 | 9,142.00 | 9,350.00 | 9,350.00 | 16,022 |
| 2026-06-02 | 9,051.00 | 9,317.00 | 8,950.00 | 9,050.00 | 9,050.00 | 185,615 |
| 2026-06-01 | 8,990.00 | 9,450.00 | 8,855.00 | 8,950.00 | 8,950.00 | 53,965 |
| 2026-05-29 | 8,799.00 | 8,999.00 | 8,799.00 | 8,810.00 | 8,810.00 | 53,266 |
| 2026-05-28 | 8,705.00 | 8,890.00 | 8,667.00 | 8,800.00 | 8,800.00 | 138,077 |
| 2026-05-27 | 8,317.00 | 8,370.00 | 8,222.00 | 8,333.00 | 8,333.00 | 13,001 |
| 2026-05-26 | 8,320.00 | 8,450.00 | 8,150.00 | 8,210.00 | 8,210.00 | 21,663 |
| 2026-05-25 | 8,299.00 | 8,549.00 | 8,173.00 | 8,265.00 | 8,265.00 | 35,802 |
| 2026-05-22 | 8,290.00 | 8,303.00 | 8,200.00 | 8,241.00 | 8,241.00 | 5,752 |
| 2026-05-21 | 8,108.00 | 8,295.00 | 8,108.00 | 8,161.00 | 8,161.00 | 6,437 |
| 2026-05-20 | 8,299.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,150.00 | 36,702 |
| 2026-05-19 | 8,206.00 | 8,300.00 | 8,050.00 | 8,296.00 | 8,296.00 | 16,568 |
| 2026-05-18 | 8,200.00 | 8,300.00 | 8,129.00 | 8,129.00 | 8,129.00 | 14,029 |
| 2026-05-15 | 8,250.00 | 8,352.00 | 8,131.00 | 8,263.00 | 8,263.00 | 11,319 |
| 2026-05-14 | 8,300.00 | 8,473.00 | 8,235.00 | 8,250.00 | 8,250.00 | 20,580 |
| 2026-05-13 | 8,210.00 | 8,350.00 | 8,210.00 | 8,300.00 | 8,300.00 | 18,655 |
| 2026-05-12 | 8,500.00 | 8,500.00 | 8,209.00 | 8,234.00 | 8,234.00 | 11,998 |
| 2026-05-11 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,866 |
| 2026-05-08 | 8,894.00 | 8,894.00 | 8,500.00 | 8,590.00 | 8,590.00 | 19,169 |
| 2026-05-07 | 8,562.00 | 8,890.00 | 8,562.00 | 8,600.00 | 8,600.00 | 9,170 |
| 2026-05-06 | 8,600.00 | 8,803.00 | 8,402.00 | 8,600.00 | 8,600.00 | 19,954 |
| 2026-05-05 | 8,699.00 | 8,799.00 | 8,451.00 | 8,700.00 | 8,700.00 | 36,749 |
| 2026-05-04 | 8,500.00 | 8,602.00 | 8,375.00 | 8,375.00 | 8,375.00 | 16,523 |
| 2026-04-30 | 8,600.00 | 8,600.00 | 8,453.00 | 8,500.00 | 8,500.00 | 6,156 |
| 2026-04-29 | 8,755.00 | 8,801.00 | 8,451.00 | 8,452.00 | 8,452.00 | 4,989 |
| 2026-04-28 | 8,798.00 | 8,798.00 | 8,155.00 | 8,340.00 | 8,340.00 | 13,955 |
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.