Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7,700.00 | 7,768.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,033 |
| 2025-08-05 | 7,809.00 | 7,819.00 | 7,700.00 | 7,700.00 | 7,700.00 | 61,356 |
| 2025-08-04 | 7,760.00 | 7,847.00 | 7,741.00 | 7,770.00 | 7,770.00 | 40,630 |
| 2025-08-01 | 7,800.00 | 7,822.00 | 7,700.00 | 7,764.00 | 7,764.00 | 75,196 |
| 2025-07-31 | 7,945.00 | 7,945.00 | 7,812.00 | 7,848.00 | 7,848.00 | 6,941 |
| 2025-07-30 | 7,920.00 | 7,970.00 | 7,835.00 | 7,835.00 | 7,835.00 | 10,383 |
| 2025-07-29 | 7,811.00 | 7,951.00 | 7,750.00 | 7,900.00 | 7,900.00 | 42,989 |
| 2025-07-28 | 8,051.00 | 8,264.00 | 7,725.00 | 7,750.00 | 7,750.00 | 33,551 |
| 2025-07-25 | 7,970.00 | 8,196.00 | 7,970.00 | 8,050.00 | 8,050.00 | 56,379 |
| 2025-07-24 | 8,300.00 | 8,300.00 | 8,026.00 | 8,100.00 | 8,100.00 | 10,489 |
| 2025-07-23 | 8,137.00 | 8,354.00 | 8,137.00 | 8,162.00 | 8,162.00 | 20,006 |
| 2025-07-22 | 8,471.00 | 8,650.00 | 8,325.00 | 8,598.00 | 8,593.00 | 62,143 |
| 2025-07-21 | 8,299.00 | 8,594.00 | 8,231.00 | 8,501.00 | 8,496.06 | 57,882 |
| 2025-07-18 | 8,285.00 | 8,324.00 | 8,103.00 | 8,241.00 | 8,236.21 | 22,077 |
| 2025-07-17 | 8,253.00 | 8,303.00 | 8,122.00 | 8,150.00 | 8,145.26 | 35,636 |
| 2025-07-16 | 8,100.00 | 8,360.00 | 8,071.00 | 8,180.00 | 8,180.00 | 68,751 |
| 2025-07-15 | 7,850.00 | 8,250.00 | 7,750.00 | 8,112.00 | 8,112.00 | 1,997,751 |
| 2025-07-14 | 7,800.00 | 7,872.00 | 7,660.00 | 7,771.00 | 7,771.00 | 177,925 |
| 2025-07-11 | 8,050.00 | 8,050.00 | 7,820.00 | 7,820.00 | 7,820.00 | 103,822 |
| 2025-07-10 | 7,800.00 | 7,990.00 | 7,800.00 | 7,948.00 | 7,948.00 | 178,385 |
| 2025-07-09 | 7,950.00 | 7,983.00 | 7,652.00 | 7,800.00 | 7,800.00 | 265,689 |
| 2025-07-08 | 8,090.00 | 8,100.00 | 7,905.00 | 7,906.00 | 7,906.00 | 260,184 |
| 2025-07-07 | 8,196.00 | 8,196.00 | 8,059.00 | 8,093.00 | 8,093.00 | 210,892 |
| 2025-07-04 | 8,135.00 | 8,194.00 | 8,100.00 | 8,101.00 | 8,101.00 | 18,875 |
| 2025-07-03 | 8,080.00 | 8,197.00 | 8,041.00 | 8,132.00 | 8,132.00 | 43,177 |
| 2025-07-02 | 8,000.00 | 8,129.00 | 7,905.00 | 8,080.00 | 8,080.00 | 41,350 |
| 2025-07-01 | 8,053.00 | 8,180.00 | 7,980.00 | 7,980.00 | 7,980.00 | 20,097 |
| 2025-06-30 | 8,197.00 | 8,197.00 | 7,866.00 | 8,046.00 | 8,046.00 | 35,340 |
| 2025-06-27 | 8,004.00 | 8,105.00 | 8,000.00 | 8,030.00 | 8,030.00 | 11,030 |
| 2025-06-26 | 8,150.00 | 8,217.00 | 7,911.00 | 7,957.00 | 7,957.00 | 19,275 |
| 2025-06-25 | 8,235.00 | 8,235.00 | 8,040.00 | 8,060.00 | 8,060.00 | 38,046 |
| 2025-06-24 | 8,320.00 | 8,343.00 | 8,020.00 | 8,121.00 | 8,121.00 | 38,923 |
| 2025-06-23 | 8,359.00 | 8,360.00 | 8,250.00 | 8,285.00 | 8,285.00 | 37,115 |
| 2025-06-20 | 8,249.00 | 8,350.00 | 8,205.00 | 8,320.00 | 8,320.00 | 41,096 |
| 2025-06-19 | 8,349.00 | 8,350.00 | 8,211.00 | 8,279.00 | 8,279.00 | 113,049 |
| 2025-06-18 | 8,281.00 | 8,342.00 | 8,256.00 | 8,302.00 | 8,302.00 | 22,518 |
| 2025-06-17 | 8,199.00 | 8,281.00 | 8,127.00 | 8,238.00 | 8,238.00 | 37,492 |
| 2025-06-13 | 8,302.00 | 8,302.00 | 8,150.00 | 8,169.00 | 8,169.00 | 146,155 |
| 2025-06-12 | 8,250.00 | 8,313.00 | 8,167.00 | 8,200.00 | 8,200.00 | 23,008 |
| 2025-06-11 | 8,344.00 | 8,344.00 | 8,229.00 | 8,269.00 | 8,269.00 | 8,250 |
| 2025-06-10 | 8,339.00 | 8,340.00 | 8,263.00 | 8,263.00 | 8,263.00 | 15,333 |
| 2025-06-09 | 8,345.00 | 8,349.00 | 8,250.00 | 8,339.00 | 8,339.00 | 10,541 |
| 2025-06-06 | 8,227.00 | 8,350.00 | 8,200.00 | 8,319.00 | 8,319.00 | 25,244 |
| 2025-06-05 | 8,255.00 | 8,355.00 | 8,186.00 | 8,227.00 | 8,227.00 | 24,075 |
| 2025-06-04 | 8,259.00 | 8,399.00 | 8,159.00 | 8,206.00 | 8,206.00 | 50,043 |
| 2025-06-03 | 8,389.00 | 8,490.00 | 8,307.00 | 8,307.00 | 8,307.00 | 26,237 |
| 2025-06-02 | 8,299.00 | 8,390.00 | 8,216.00 | 8,390.00 | 8,390.00 | 20,550 |
| 2025-05-30 | 8,372.00 | 8,372.00 | 8,000.00 | 8,280.00 | 8,280.00 | 30,613 |
| 2025-05-29 | 8,242.00 | 8,433.00 | 8,242.00 | 8,300.00 | 8,300.00 | 79,117 |
| 2025-05-28 | 7,775.00 | 8,142.00 | 7,752.00 | 7,850.00 | 7,850.00 | 243,727 |
| 2025-05-27 | 7,800.00 | 8,143.00 | 7,775.00 | 8,143.00 | 8,143.00 | 49,259 |
| 2025-05-26 | 7,800.00 | 7,800.00 | 7,751.00 | 7,794.00 | 7,794.00 | 10,844 |
| 2025-05-23 | 7,800.00 | 7,800.00 | 7,751.00 | 7,775.00 | 7,775.00 | 35,462 |
| 2025-05-22 | 7,850.00 | 7,850.00 | 7,726.00 | 7,726.00 | 7,726.00 | 19,611 |
| 2025-05-21 | 7,722.00 | 7,800.00 | 7,722.00 | 7,800.00 | 7,800.00 | 40,759 |
| 2025-05-20 | 7,939.00 | 7,999.00 | 7,717.00 | 7,800.00 | 7,800.00 | 18,851 |
| 2025-05-19 | 7,900.00 | 8,399.00 | 7,715.00 | 7,797.00 | 7,797.00 | 31,681 |
| 2025-05-16 | 7,800.00 | 7,801.00 | 7,752.00 | 7,800.00 | 7,800.00 | 25,254 |
| 2025-05-15 | 7,800.00 | 7,800.00 | 7,726.00 | 7,800.00 | 7,800.00 | 9,195 |
| 2025-05-14 | 7,849.00 | 7,850.00 | 7,715.00 | 7,800.00 | 7,800.00 | 58,587 |
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.