Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9,551.00 | 9,750.00 | 9,551.00 | 9,694.00 | 9,694.00 | 31,628 |
| 2026-01-27 | 9,515.00 | 9,999.00 | 9,470.00 | 9,583.00 | 9,583.00 | 33,535 |
| 2026-01-26 | 9,450.00 | 9,500.00 | 9,255.00 | 9,400.00 | 9,400.00 | 20,142 |
| 2026-01-23 | 9,426.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 16,075 |
| 2026-01-22 | 9,361.00 | 9,550.00 | 9,361.00 | 9,425.00 | 9,425.00 | 18,127 |
| 2026-01-21 | 9,451.00 | 9,565.00 | 9,260.00 | 9,547.00 | 9,547.00 | 34,317 |
| 2026-01-20 | 9,700.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,596.63 | 285,995 |
| 2026-01-19 | 9,640.00 | 9,699.00 | 9,550.00 | 9,550.00 | 9,546.65 | 30,780 |
| 2026-01-16 | 9,699.00 | 9,861.00 | 9,551.00 | 9,580.00 | 9,576.64 | 14,822 |
| 2026-01-15 | 9,639.00 | 9,682.00 | 9,501.00 | 9,598.00 | 9,594.63 | 6,911 |
| 2026-01-14 | 9,699.00 | 9,700.00 | 9,502.00 | 9,511.00 | 9,511.00 | 16,657 |
| 2026-01-13 | 9,650.00 | 9,700.00 | 9,500.00 | 9,515.00 | 9,515.00 | 36,765 |
| 2026-01-12 | 9,800.00 | 9,950.00 | 9,459.00 | 9,527.00 | 9,527.00 | 23,341 |
| 2026-01-09 | 9,950.00 | 9,950.00 | 9,528.00 | 9,600.00 | 9,600.00 | 29,368 |
| 2026-01-08 | 9,839.00 | 9,850.00 | 9,500.00 | 9,600.00 | 9,600.00 | 38,504 |
| 2026-01-07 | 9,849.00 | 9,849.00 | 9,508.00 | 9,650.00 | 9,650.00 | 43,535 |
| 2026-01-06 | 9,489.00 | 9,899.00 | 9,450.00 | 9,650.00 | 9,650.00 | 50,572 |
| 2026-01-05 | 9,299.00 | 9,489.00 | 9,278.00 | 9,438.00 | 9,438.00 | 16,410 |
| 2026-01-02 | 8,994.00 | 9,282.00 | 8,853.00 | 9,209.00 | 9,209.00 | 6,867 |
| 2025-12-31 | 8,991.00 | 8,994.00 | 8,931.00 | 8,994.00 | 8,994.00 | 3,469 |
| 2025-12-30 | 9,142.00 | 9,180.00 | 8,896.00 | 9,000.00 | 9,000.00 | 10,842 |
| 2025-12-29 | 8,999.00 | 9,150.00 | 8,890.00 | 9,143.00 | 9,143.00 | 10,326 |
| 2025-12-24 | 9,020.00 | 9,150.00 | 8,879.00 | 9,002.00 | 9,002.00 | 2,906 |
| 2025-12-23 | 8,801.00 | 9,200.00 | 8,801.00 | 8,843.00 | 8,843.00 | 31,807 |
| 2025-12-22 | 9,184.00 | 9,184.00 | 8,801.00 | 9,050.00 | 9,050.00 | 33,198 |
| 2025-12-19 | 9,080.00 | 9,190.00 | 9,000.00 | 9,105.00 | 9,105.00 | 12,234 |
| 2025-12-18 | 8,900.00 | 9,145.00 | 8,800.00 | 9,051.00 | 9,051.00 | 24,500 |
| 2025-12-17 | 8,897.00 | 8,897.00 | 8,700.00 | 8,830.00 | 8,830.00 | 30,077 |
| 2025-12-15 | 8,601.00 | 8,900.00 | 8,601.00 | 8,750.00 | 8,750.00 | 33,372 |
| 2025-12-12 | 8,899.00 | 8,900.00 | 8,601.00 | 8,682.00 | 8,682.00 | 32,288 |
| 2025-12-11 | 8,606.00 | 8,950.00 | 8,606.00 | 8,900.00 | 8,900.00 | 21,774 |
| 2025-12-10 | 8,899.00 | 8,899.00 | 8,613.00 | 8,740.00 | 8,740.00 | 31,272 |
| 2025-12-09 | 8,899.00 | 8,974.00 | 8,657.00 | 8,667.00 | 8,667.00 | 18,531 |
| 2025-12-08 | 8,751.00 | 8,900.00 | 8,751.00 | 8,896.00 | 8,896.00 | 26,839 |
| 2025-12-05 | 8,550.00 | 8,800.00 | 8,550.00 | 8,796.00 | 8,796.00 | 20,708 |
| 2025-12-04 | 8,526.00 | 8,625.00 | 8,526.00 | 8,526.00 | 8,526.00 | 6,934 |
| 2025-12-03 | 8,471.00 | 8,637.00 | 8,471.00 | 8,614.00 | 8,614.00 | 6,801 |
| 2025-12-02 | 8,205.00 | 8,579.00 | 8,205.00 | 8,455.00 | 8,455.00 | 44,612 |
| 2025-12-01 | 8,299.00 | 8,599.00 | 8,200.00 | 8,227.00 | 8,227.00 | 17,670 |
| 2025-11-28 | 8,450.00 | 8,500.00 | 8,331.00 | 8,366.00 | 8,366.00 | 310,123 |
| 2025-11-27 | 8,349.00 | 8,488.00 | 8,203.00 | 8,488.00 | 8,488.00 | 26,754 |
| 2025-11-26 | 8,355.00 | 8,375.00 | 8,285.00 | 8,285.00 | 8,285.00 | 19,746 |
| 2025-11-25 | 8,278.00 | 8,350.00 | 8,106.00 | 8,280.00 | 8,280.00 | 121,528 |
| 2025-11-24 | 8,201.00 | 8,375.00 | 8,201.00 | 8,350.00 | 8,350.00 | 161,657 |
| 2025-11-21 | 8,190.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 101,596 |
| 2025-11-20 | 8,061.00 | 8,150.00 | 7,693.00 | 8,150.00 | 8,150.00 | 164,392 |
| 2025-11-19 | 8,047.00 | 8,047.00 | 7,734.00 | 7,880.00 | 7,880.00 | 16,663 |
| 2025-11-18 | 8,049.00 | 8,049.00 | 7,855.00 | 7,855.00 | 7,855.00 | 14,774 |
| 2025-11-17 | 8,087.00 | 8,087.00 | 7,970.00 | 8,050.00 | 8,050.00 | 17,264 |
| 2025-11-14 | 8,001.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,041 |
| 2025-11-13 | 8,149.00 | 8,149.00 | 7,975.00 | 8,096.00 | 8,096.00 | 38,103 |
| 2025-11-12 | 7,931.00 | 8,166.00 | 7,801.00 | 8,020.00 | 8,020.00 | 20,078 |
| 2025-11-11 | 8,050.00 | 8,176.00 | 7,807.00 | 7,850.00 | 7,850.00 | 9,929 |
| 2025-11-10 | 8,175.00 | 8,175.00 | 7,802.00 | 8,128.00 | 8,128.00 | 16,406 |
| 2025-11-07 | 8,179.00 | 8,179.00 | 7,696.00 | 7,800.00 | 7,800.00 | 29,372 |
| 2025-11-06 | 8,099.00 | 8,099.00 | 7,800.00 | 7,879.00 | 7,879.00 | 22,404 |
| 2025-11-05 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 8,000.00 | 14,325 |
| 2025-11-04 | 8,145.00 | 8,350.00 | 8,079.00 | 8,181.00 | 8,181.00 | 13,065 |
| 2025-11-03 | 8,400.00 | 8,400.00 | 8,004.00 | 8,197.00 | 8,197.00 | 42,954 |
| 2025-10-31 | 8,400.00 | 8,400.00 | 8,350.00 | 8,360.00 | 8,360.00 | 52,787 |
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.