Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,091.00 | 1,093.00 | 1,078.00 | 1,080.00 | 1,080.00 | 4,188,870 |
| 2026-07-21 | 1,086.00 | 1,088.00 | 1,063.00 | 1,081.00 | 1,081.00 | 4,300,768 |
| 2026-07-20 | 1,073.00 | 1,073.00 | 1,061.00 | 1,064.00 | 1,064.00 | 2,921,654 |
| 2026-07-17 | 1,082.00 | 1,082.00 | 1,065.00 | 1,068.00 | 1,068.00 | 4,623,262 |
| 2026-07-16 | 1,070.00 | 1,089.00 | 1,062.00 | 1,084.00 | 1,084.00 | 2,346,584 |
| 2026-07-15 | 1,066.00 | 1,078.00 | 1,066.00 | 1,075.00 | 1,075.00 | 6,350,244 |
| 2026-07-14 | 1,066.00 | 1,080.00 | 1,066.00 | 1,077.00 | 1,077.00 | 2,959,882 |
| 2026-07-13 | 1,083.00 | 1,085.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1,666,324 |
| 2026-07-10 | 1,063.00 | 1,088.00 | 1,063.00 | 1,083.00 | 1,083.00 | 2,546,099 |
| 2026-07-09 | 1,065.00 | 1,083.00 | 1,060.00 | 1,061.00 | 1,061.00 | 5,191,617 |
| 2026-07-08 | 1,072.00 | 1,072.00 | 1,041.00 | 1,065.00 | 1,065.00 | 3,224,022 |
| 2026-07-07 | 1,071.50 | 1,071.50 | 1,052.00 | 1,062.00 | 1,062.00 | 1,772,673 |
| 2026-07-06 | 1,068.00 | 1,075.00 | 1,063.00 | 1,070.00 | 1,070.00 | 2,386,828 |
| 2026-07-03 | 1,055.00 | 1,070.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1,494,301 |
| 2026-07-02 | 1,072.00 | 1,072.00 | 1,044.00 | 1,058.00 | 1,058.00 | 2,710,070 |
| 2026-07-01 | 1,035.00 | 1,061.00 | 1,035.00 | 1,049.00 | 1,049.00 | 3,691,498 |
| 2026-06-30 | 1,058.00 | 1,058.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,647,681 |
| 2026-06-29 | 1,057.00 | 1,057.00 | 1,031.00 | 1,047.00 | 1,047.00 | 1,455,969 |
| 2026-06-26 | 1,037.00 | 1,044.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1,110,013 |
| 2026-06-25 | 1,031.00 | 1,065.00 | 1,024.00 | 1,043.00 | 1,043.00 | 3,263,340 |
| 2026-06-24 | 1,037.00 | 1,037.00 | 1,024.00 | 1,031.00 | 1,031.00 | 1,718,671 |
| 2026-06-23 | 1,026.00 | 1,051.00 | 1,024.00 | 1,036.00 | 1,036.00 | 3,612,900 |
| 2026-06-22 | 1,050.00 | 1,077.00 | 1,039.00 | 1,039.00 | 1,039.00 | 2,764,460 |
| 2026-06-19 | 1,028.00 | 1,064.00 | 1,027.00 | 1,048.00 | 1,048.00 | 4,324,803 |
| 2026-06-18 | 1,004.00 | 1,029.00 | 1,004.00 | 1,028.00 | 1,028.00 | 2,871,515 |
| 2026-06-17 | 1,003.00 | 1,032.00 | 1,003.00 | 1,007.00 | 1,007.00 | 3,271,279 |
| 2026-06-15 | 1,050.00 | 1,062.00 | 1,046.00 | 1,051.00 | 1,050.77 | 5,826,644 |
| 2026-06-12 | 1,019.00 | 1,038.00 | 1,019.00 | 1,027.00 | 1,026.78 | 3,500,209 |
| 2026-06-11 | 1,005.00 | 1,021.00 | 1,000.00 | 1,020.00 | 1,019.78 | 3,015,727 |
| 2026-06-10 | 1,024.00 | 1,024.00 | 1,005.00 | 1,019.00 | 1,018.78 | 2,684,149 |
| 2026-06-09 | 1,021.00 | 1,043.00 | 1,021.00 | 1,023.00 | 1,023.00 | 4,587,382 |
| 2026-06-08 | 1,013.00 | 1,038.00 | 1,006.00 | 1,017.00 | 1,017.00 | 2,390,393 |
| 2026-06-05 | 1,025.00 | 1,041.00 | 1,013.00 | 1,013.00 | 1,013.00 | 2,405,638 |
| 2026-06-04 | 1,039.00 | 1,039.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,861,899 |
| 2026-06-03 | 1,063.00 | 1,063.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2,234,906 |
| 2026-06-02 | 1,062.00 | 1,071.00 | 1,056.50 | 1,060.00 | 1,060.00 | 3,280,639 |
| 2026-06-01 | 1,085.00 | 1,085.00 | 1,057.00 | 1,057.00 | 1,057.00 | 2,041,986 |
| 2026-05-29 | 1,097.00 | 1,101.00 | 1,055.00 | 1,070.00 | 1,070.00 | 6,753,280 |
| 2026-05-28 | 1,125.00 | 1,131.00 | 1,054.00 | 1,074.00 | 1,074.00 | 4,705,559 |
| 2026-05-27 | 1,132.00 | 1,144.00 | 1,126.00 | 1,137.00 | 1,137.00 | 1,244,534 |
| 2026-05-26 | 1,149.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,014,676 |
| 2026-05-25 | 1,122.00 | 1,157.00 | 1,121.00 | 1,150.00 | 1,150.00 | 3,441,970 |
| 2026-05-22 | 1,122.00 | 1,142.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1,459,299 |
| 2026-05-21 | 1,089.00 | 1,139.00 | 1,089.00 | 1,122.00 | 1,122.00 | 7,655,398 |
| 2026-05-20 | 1,094.00 | 1,111.00 | 1,094.00 | 1,100.00 | 1,100.00 | 1,449,897 |
| 2026-05-19 | 1,122.00 | 1,124.00 | 1,099.00 | 1,108.00 | 1,108.00 | 1,937,348 |
| 2026-05-18 | 1,103.00 | 1,136.00 | 1,102.00 | 1,124.00 | 1,124.00 | 1,592,750 |
| 2026-05-15 | 1,114.00 | 1,119.00 | 1,103.00 | 1,110.00 | 1,110.00 | 3,495,385 |
| 2026-05-14 | 1,123.00 | 1,123.00 | 1,087.00 | 1,115.00 | 1,115.00 | 2,963,684 |
| 2026-05-13 | 1,090.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,100.00 | 2,697,339 |
| 2026-05-12 | 1,125.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1,726,513 |
| 2026-05-11 | 1,121.00 | 1,121.00 | 1,094.00 | 1,112.00 | 1,112.00 | 2,956,659 |
| 2026-05-08 | 1,131.00 | 1,131.00 | 1,099.00 | 1,101.00 | 1,101.00 | 1,854,311 |
| 2026-05-07 | 1,231.00 | 1,302.00 | 1,083.00 | 1,127.00 | 1,127.00 | 13,657,429 |
| 2026-05-06 | 1,251.00 | 1,279.00 | 1,251.00 | 1,266.00 | 1,266.00 | 1,752,970 |
| 2026-05-05 | 1,262.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,526,572 |
| 2026-05-04 | 1,236.00 | 1,262.00 | 1,236.00 | 1,255.00 | 1,255.00 | 2,310,048 |
| 2026-04-30 | 1,243.00 | 1,243.00 | 1,217.00 | 1,238.00 | 1,238.00 | 2,014,122 |
| 2026-04-29 | 1,230.00 | 1,230.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1,734,543 |
| 2026-04-28 | 1,247.00 | 1,247.00 | 1,220.00 | 1,223.00 | 1,223.00 | 2,065,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 17.0000 ZAC |
| 2022-12-07 | 25.0000 ZAC |
| 2022-06-14 | 15.0000 ZAC |
| 2021-12-08 | 25.0000 ZAC |
| 2019-12-11 | 53.0000 ZAC |
| 2019-06-19 | 40.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.