Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,849.00 | 8,849.00 | 8,208.00 | 8,575.00 | 8,575.00 | 7,127 |
| 2026-04-23 | 8,899.00 | 8,899.00 | 8,228.00 | 8,510.00 | 8,510.00 | 10,398 |
| 2026-04-22 | 8,701.00 | 8,802.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,611 |
| 2026-04-21 | 8,993.00 | 8,993.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,203 |
| 2026-04-20 | 8,740.00 | 8,803.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,855 |
| 2026-04-17 | 8,888.00 | 8,888.00 | 8,700.00 | 8,750.00 | 8,750.00 | 15,146 |
| 2026-04-16 | 8,962.00 | 8,962.00 | 8,770.00 | 8,800.00 | 8,800.00 | 14,487 |
| 2026-04-15 | 8,902.00 | 8,902.00 | 8,650.00 | 8,770.00 | 8,770.00 | 6,343 |
| 2026-04-14 | 8,983.00 | 8,983.00 | 8,650.00 | 8,650.00 | 8,650.00 | 12,860 |
| 2026-04-13 | 8,800.00 | 8,960.00 | 8,615.00 | 8,714.00 | 8,714.00 | 2,837 |
| 2026-04-10 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,981 |
| 2026-04-09 | 8,900.00 | 9,000.00 | 8,508.00 | 8,839.00 | 8,839.00 | 6,574 |
| 2026-04-08 | 8,576.00 | 9,022.00 | 8,576.00 | 8,802.00 | 8,802.00 | 38,692 |
| 2026-04-07 | 8,350.00 | 8,700.00 | 7,960.00 | 8,576.00 | 8,576.00 | 9,382 |
| 2026-04-02 | 8,190.00 | 8,500.00 | 8,175.00 | 8,500.00 | 8,500.00 | 29,895 |
| 2026-04-01 | 7,900.00 | 8,438.00 | 7,900.00 | 8,318.00 | 8,318.00 | 24,976 |
| 2026-03-31 | 7,700.00 | 7,999.00 | 7,680.00 | 7,900.00 | 7,900.00 | 71,822 |
| 2026-03-30 | 7,981.00 | 8,149.00 | 7,622.00 | 7,640.00 | 7,640.00 | 88,267 |
| 2026-03-27 | 8,200.00 | 8,200.00 | 7,855.00 | 7,985.00 | 7,985.00 | 105,020 |
| 2026-03-26 | 8,529.00 | 8,529.00 | 8,080.00 | 8,124.00 | 8,124.00 | 45,386 |
| 2026-03-25 | 8,416.00 | 8,658.00 | 8,416.00 | 8,529.00 | 8,529.00 | 27,663 |
| 2026-03-24 | 8,220.00 | 8,500.00 | 8,219.00 | 8,455.00 | 8,455.00 | 10,216 |
| 2026-03-23 | 8,625.00 | 8,659.00 | 8,210.00 | 8,218.00 | 8,218.00 | 27,606 |
| 2026-03-20 | 8,647.00 | 8,700.00 | 8,566.00 | 8,659.00 | 8,659.00 | 9,578 |
| 2026-03-19 | 8,159.00 | 8,672.00 | 8,159.00 | 8,637.00 | 8,637.00 | 15,110 |
| 2026-03-18 | 8,521.00 | 8,923.00 | 8,458.00 | 8,586.00 | 8,586.00 | 23,292 |
| 2026-03-17 | 8,750.00 | 8,824.00 | 8,509.00 | 8,750.00 | 8,750.00 | 25,988 |
| 2026-03-16 | 8,995.00 | 8,995.00 | 8,721.00 | 8,747.00 | 8,747.00 | 58,517 |
| 2026-03-13 | 9,000.00 | 9,000.00 | 8,601.00 | 8,700.00 | 8,700.00 | 270,388 |
| 2026-03-12 | 8,951.00 | 9,022.00 | 8,800.00 | 8,800.00 | 8,800.00 | 118,266 |
| 2026-03-11 | 8,804.00 | 9,149.00 | 8,804.00 | 8,950.00 | 8,950.00 | 11,051 |
| 2026-03-10 | 8,841.00 | 9,248.00 | 8,841.00 | 8,910.00 | 8,910.00 | 13,630 |
| 2026-03-09 | 8,807.00 | 9,047.00 | 8,800.00 | 8,807.00 | 8,807.00 | 35,425 |
| 2026-03-06 | 9,411.00 | 9,411.00 | 8,800.00 | 8,800.00 | 8,800.00 | 36,839 |
| 2026-03-05 | 8,662.00 | 9,200.00 | 8,662.00 | 9,000.00 | 9,000.00 | 13,604 |
| 2026-03-04 | 9,000.00 | 9,360.00 | 8,610.00 | 9,000.00 | 9,000.00 | 53,441 |
| 2026-03-03 | 9,299.00 | 9,299.00 | 9,000.00 | 9,000.00 | 9,000.00 | 26,968 |
| 2026-03-02 | 9,001.00 | 9,332.00 | 9,000.00 | 9,276.00 | 9,276.00 | 168,426 |
| 2026-02-27 | 9,299.00 | 9,299.00 | 8,851.00 | 9,050.00 | 9,050.00 | 13,743 |
| 2026-02-26 | 9,194.00 | 9,201.00 | 8,782.00 | 9,155.00 | 9,155.00 | 20,026 |
| 2026-02-25 | 9,198.00 | 9,198.00 | 8,776.00 | 8,776.00 | 8,776.00 | 29,471 |
| 2026-02-24 | 9,100.00 | 9,246.00 | 8,553.00 | 8,902.00 | 8,902.00 | 16,562 |
| 2026-02-23 | 9,066.00 | 9,500.00 | 9,051.00 | 9,065.00 | 9,065.00 | 44,539 |
| 2026-02-20 | 9,371.00 | 9,405.00 | 9,000.00 | 9,150.00 | 9,150.00 | 9,555 |
| 2026-02-19 | 9,340.00 | 9,359.00 | 9,170.00 | 9,250.00 | 9,250.00 | 19,011 |
| 2026-02-18 | 9,499.00 | 9,499.00 | 9,310.00 | 9,350.00 | 9,350.00 | 11,537 |
| 2026-02-17 | 9,250.00 | 9,301.00 | 9,094.00 | 9,265.00 | 9,265.00 | 15,527 |
| 2026-02-16 | 9,381.00 | 9,499.00 | 9,185.00 | 9,329.00 | 9,329.00 | 17,503 |
| 2026-02-13 | 9,431.00 | 9,551.00 | 9,351.00 | 9,351.00 | 9,351.00 | 18,218 |
| 2026-02-12 | 9,461.00 | 9,600.00 | 9,430.00 | 9,430.00 | 9,430.00 | 47,478 |
| 2026-02-11 | 9,600.00 | 9,600.00 | 9,450.00 | 9,460.00 | 9,460.00 | 45,539 |
| 2026-02-10 | 9,487.00 | 9,600.00 | 9,361.00 | 9,600.00 | 9,600.00 | 20,145 |
| 2026-02-09 | 9,306.00 | 9,490.00 | 9,306.00 | 9,490.00 | 9,490.00 | 12,100 |
| 2026-02-06 | 9,489.00 | 9,490.00 | 9,400.00 | 9,406.00 | 9,406.00 | 5,619 |
| 2026-02-05 | 9,251.00 | 9,568.00 | 9,251.00 | 9,480.00 | 9,480.00 | 18,616 |
| 2026-02-04 | 9,301.00 | 9,579.00 | 9,250.00 | 9,350.00 | 9,350.00 | 33,978 |
| 2026-02-03 | 9,625.00 | 9,625.00 | 9,310.00 | 9,340.00 | 9,340.00 | 21,188 |
| 2026-02-02 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,217 |
| 2026-01-30 | 9,561.00 | 9,650.00 | 9,550.00 | 9,600.00 | 9,600.00 | 29,962 |
| 2026-01-29 | 9,694.00 | 9,730.00 | 9,585.00 | 9,617.00 | 9,617.00 | 12,887 |
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.