Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7,799.00 | 7,865.00 | 7,701.00 | 7,780.00 | 7,780.00 | 39,345 |
| 2025-05-12 | 6,800.00 | 7,900.00 | 6,784.00 | 7,700.00 | 7,700.00 | 66,808 |
| 2025-05-09 | 6,850.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,662 |
| 2025-05-08 | 6,866.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,561 |
| 2025-05-07 | 6,888.00 | 6,950.00 | 6,764.00 | 6,950.00 | 6,950.00 | 3,129 |
| 2025-05-06 | 6,990.00 | 6,992.00 | 6,850.00 | 6,850.00 | 6,850.00 | 7,197 |
| 2025-05-05 | 6,937.00 | 6,983.00 | 6,758.00 | 6,942.00 | 6,942.00 | 17,111 |
| 2025-05-02 | 6,900.00 | 6,950.00 | 6,819.00 | 6,950.00 | 6,950.00 | 23,923 |
| 2025-04-30 | 6,900.00 | 6,949.00 | 6,807.00 | 6,807.00 | 6,807.00 | 1,198 |
| 2025-04-29 | 6,900.00 | 6,989.00 | 6,820.00 | 6,820.00 | 6,820.00 | 7,795 |
| 2025-04-25 | 6,750.00 | 6,951.00 | 6,700.00 | 6,852.00 | 6,852.00 | 3,262 |
| 2025-04-24 | 6,680.00 | 6,854.00 | 6,600.00 | 6,755.00 | 6,755.00 | 3,367 |
| 2025-04-23 | 6,800.00 | 6,929.00 | 6,601.00 | 6,799.00 | 6,799.00 | 11,073 |
| 2025-04-22 | 6,750.00 | 7,099.00 | 6,601.00 | 6,700.00 | 6,700.00 | 15,552 |
| 2025-04-17 | 6,750.00 | 6,750.00 | 6,633.00 | 6,750.00 | 6,750.00 | 3,101 |
| 2025-04-16 | 6,648.00 | 6,739.00 | 6,601.00 | 6,689.00 | 6,689.00 | 2,006 |
| 2025-04-15 | 6,749.00 | 6,750.00 | 6,551.00 | 6,551.00 | 6,551.00 | 14,485 |
| 2025-04-14 | 6,700.00 | 6,749.00 | 6,405.00 | 6,747.00 | 6,747.00 | 9,309 |
| 2025-04-11 | 6,615.00 | 6,649.00 | 6,501.00 | 6,600.00 | 6,600.00 | 11,331 |
| 2025-04-10 | 6,748.00 | 6,748.00 | 6,558.00 | 6,687.00 | 6,687.00 | 6,794 |
| 2025-04-09 | 6,301.00 | 6,599.00 | 6,301.00 | 6,500.00 | 6,500.00 | 12,668 |
| 2025-04-08 | 6,317.00 | 6,800.00 | 6,201.00 | 6,593.00 | 6,593.00 | 29,287 |
| 2025-04-07 | 6,400.00 | 6,449.00 | 5,811.00 | 6,200.00 | 6,200.00 | 58,394 |
| 2025-04-04 | 6,800.00 | 6,826.00 | 6,175.00 | 6,450.00 | 6,450.00 | 34,100 |
| 2025-04-03 | 7,080.00 | 7,080.00 | 6,713.00 | 6,762.00 | 6,762.00 | 16,265 |
| 2025-04-02 | 7,012.00 | 7,141.00 | 6,970.00 | 6,980.00 | 6,980.00 | 16,197 |
| 2025-04-01 | 7,000.00 | 7,127.00 | 7,000.00 | 7,069.00 | 7,069.00 | 27,976 |
| 2025-03-31 | 7,100.00 | 7,102.00 | 6,973.00 | 7,090.00 | 7,090.00 | 14,909 |
| 2025-03-28 | 7,150.00 | 7,150.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,561 |
| 2025-03-27 | 7,100.00 | 7,150.00 | 7,018.00 | 7,040.00 | 7,040.00 | 21,727 |
| 2025-03-26 | 7,132.00 | 7,148.00 | 6,980.00 | 6,980.00 | 6,980.00 | 21,364 |
| 2025-03-25 | 6,940.00 | 7,163.00 | 6,940.00 | 7,100.00 | 7,100.00 | 10,176 |
| 2025-03-24 | 7,000.00 | 7,161.00 | 6,935.00 | 7,000.00 | 7,000.00 | 24,660 |
| 2025-03-20 | 7,166.00 | 7,166.00 | 6,920.00 | 7,000.00 | 7,000.00 | 15,025 |
| 2025-03-19 | 7,200.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,100.00 | 5,380 |
| 2025-03-18 | 7,350.00 | 7,451.00 | 6,873.00 | 6,994.00 | 6,994.00 | 11,941 |
| 2025-03-17 | 7,089.00 | 7,521.00 | 7,089.00 | 7,200.00 | 7,200.00 | 9,266 |
| 2025-03-14 | 7,049.00 | 7,049.00 | 6,863.00 | 7,000.00 | 7,000.00 | 76,315 |
| 2025-03-13 | 7,048.00 | 7,048.00 | 6,867.00 | 6,880.00 | 6,880.00 | 12,873 |
| 2025-03-12 | 7,019.00 | 7,049.00 | 6,863.00 | 6,884.00 | 6,884.00 | 18,215 |
| 2025-03-11 | 7,075.00 | 7,294.00 | 6,940.00 | 6,940.00 | 6,940.00 | 24,769 |
| 2025-03-10 | 7,139.00 | 7,150.00 | 7,004.00 | 7,050.00 | 7,050.00 | 8,863 |
| 2025-03-07 | 7,100.00 | 7,100.00 | 7,001.00 | 7,097.00 | 7,097.00 | 15,011 |
| 2025-03-06 | 6,986.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 20,986 |
| 2025-03-05 | 7,000.00 | 7,000.00 | 6,812.00 | 6,917.00 | 6,917.00 | 16,613 |
| 2025-03-04 | 6,857.00 | 6,992.00 | 6,721.00 | 6,990.00 | 6,990.00 | 19,337 |
| 2025-03-03 | 6,924.00 | 6,986.00 | 6,800.00 | 6,800.00 | 6,800.00 | 60,443 |
| 2025-02-28 | 6,802.00 | 7,100.00 | 6,775.00 | 6,850.00 | 6,850.00 | 191,436 |
| 2025-02-27 | 6,862.00 | 6,971.00 | 6,830.00 | 6,900.00 | 6,900.00 | 40,511 |
| 2025-02-26 | 6,937.00 | 7,063.00 | 6,750.00 | 6,920.00 | 6,920.00 | 30,113 |
| 2025-02-25 | 7,030.00 | 7,090.00 | 6,901.00 | 7,020.00 | 7,020.00 | 54,410 |
| 2025-02-24 | 7,174.00 | 7,350.00 | 6,900.00 | 7,025.00 | 7,025.00 | 8,639 |
| 2025-02-21 | 7,061.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | 27,210 |
| 2025-02-20 | 7,050.00 | 7,396.00 | 7,050.00 | 7,199.00 | 7,199.00 | 42,408 |
| 2025-02-19 | 7,405.00 | 7,498.00 | 7,015.00 | 7,200.00 | 7,200.00 | 15,156 |
| 2025-02-18 | 7,426.00 | 7,664.00 | 7,405.00 | 7,425.00 | 7,425.00 | 15,778 |
| 2025-02-17 | 7,562.00 | 7,661.00 | 7,499.00 | 7,499.00 | 7,499.00 | 11,103 |
| 2025-02-14 | 7,550.00 | 7,653.00 | 7,550.00 | 7,562.00 | 7,562.00 | 1,877 |
| 2025-02-13 | 7,508.00 | 7,592.00 | 7,500.00 | 7,517.00 | 7,517.00 | 13,203 |
| 2025-02-12 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 25,985 |
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.