Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,242.00 | 1,256.00 | 1,237.00 | 1,239.00 | 1,239.00 | 1,580,853 |
| 2026-04-23 | 1,240.00 | 1,252.00 | 1,240.00 | 1,246.00 | 1,246.00 | 1,434,861 |
| 2026-04-22 | 1,266.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 5,744,662 |
| 2026-04-21 | 1,240.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,258.00 | 1,435,903 |
| 2026-04-20 | 1,258.00 | 1,271.00 | 1,252.00 | 1,263.00 | 1,263.00 | 1,154,374 |
| 2026-04-17 | 1,271.00 | 1,271.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1,802,744 |
| 2026-04-16 | 1,246.00 | 1,262.00 | 1,246.00 | 1,255.00 | 1,255.00 | 3,929,572 |
| 2026-04-15 | 1,245.00 | 1,257.00 | 1,232.00 | 1,255.00 | 1,255.00 | 2,773,416 |
| 2026-04-14 | 1,227.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 3,946,923 |
| 2026-04-13 | 1,223.00 | 1,230.00 | 1,207.00 | 1,210.00 | 1,210.00 | 7,900,658 |
| 2026-04-10 | 1,216.00 | 1,237.00 | 1,213.00 | 1,223.00 | 1,223.00 | 1,252,588 |
| 2026-04-09 | 1,195.00 | 1,229.00 | 1,195.00 | 1,216.00 | 1,216.00 | 2,152,248 |
| 2026-04-08 | 1,188.00 | 1,240.00 | 1,188.00 | 1,225.00 | 1,225.00 | 8,216,064 |
| 2026-04-07 | 1,185.00 | 1,188.00 | 1,163.00 | 1,180.00 | 1,180.00 | 5,429,707 |
| 2026-04-02 | 1,188.00 | 1,190.00 | 1,162.00 | 1,180.00 | 1,180.00 | 2,650,784 |
| 2026-04-01 | 1,148.00 | 1,186.00 | 1,148.00 | 1,180.00 | 1,180.00 | 3,949,857 |
| 2026-03-31 | 1,141.00 | 1,163.00 | 1,141.00 | 1,155.00 | 1,155.00 | 6,435,379 |
| 2026-03-30 | 1,118.00 | 1,142.00 | 1,113.00 | 1,136.00 | 1,136.00 | 2,676,417 |
| 2026-03-27 | 1,150.00 | 1,150.00 | 1,113.00 | 1,123.00 | 1,123.00 | 3,188,915 |
| 2026-03-26 | 1,130.00 | 1,149.00 | 1,126.00 | 1,129.00 | 1,129.00 | 2,545,381 |
| 2026-03-25 | 1,117.00 | 1,142.00 | 1,117.00 | 1,141.00 | 1,141.00 | 3,921,866 |
| 2026-03-24 | 1,088.00 | 1,116.00 | 1,082.00 | 1,116.00 | 1,116.00 | 3,882,820 |
| 2026-03-23 | 1,077.00 | 1,098.00 | 1,057.00 | 1,086.00 | 1,086.00 | 3,435,277 |
| 2026-03-20 | 1,075.00 | 1,109.00 | 1,075.00 | 1,076.00 | 1,076.00 | 10,600,576 |
| 2026-03-19 | 1,101.00 | 1,118.00 | 1,051.00 | 1,078.00 | 1,078.00 | 13,727,724 |
| 2026-03-18 | 1,106.00 | 1,134.00 | 1,106.00 | 1,113.00 | 1,113.00 | 2,436,105 |
| 2026-03-17 | 1,118.00 | 1,126.00 | 1,107.00 | 1,119.00 | 1,119.00 | 2,615,495 |
| 2026-03-16 | 1,115.00 | 1,125.00 | 1,106.00 | 1,118.00 | 1,118.00 | 2,085,384 |
| 2026-03-13 | 1,115.00 | 1,122.00 | 1,104.00 | 1,114.00 | 1,114.00 | 3,935,381 |
| 2026-03-12 | 1,125.00 | 1,125.00 | 1,090.00 | 1,119.00 | 1,119.00 | 3,193,585 |
| 2026-03-11 | 1,118.00 | 1,134.00 | 1,100.00 | 1,116.00 | 1,116.00 | 2,705,004 |
| 2026-03-10 | 1,117.00 | 1,144.00 | 1,117.00 | 1,135.00 | 1,135.00 | 6,374,243 |
| 2026-03-09 | 1,115.00 | 1,119.00 | 1,104.00 | 1,116.00 | 1,116.00 | 4,424,215 |
| 2026-03-06 | 1,147.00 | 1,162.00 | 1,117.50 | 1,133.00 | 1,133.00 | 3,978,957 |
| 2026-03-05 | 1,140.00 | 1,157.00 | 1,114.00 | 1,157.00 | 1,157.00 | 7,002,416 |
| 2026-03-04 | 1,142.00 | 1,142.00 | 1,111.00 | 1,130.00 | 1,130.00 | 13,185,431 |
| 2026-03-03 | 1,184.00 | 1,186.00 | 1,130.00 | 1,130.00 | 1,130.00 | 7,204,423 |
| 2026-03-02 | 1,213.00 | 1,213.00 | 1,169.00 | 1,184.00 | 1,184.00 | 8,627,778 |
| 2026-02-27 | 1,229.00 | 1,230.00 | 1,197.00 | 1,212.00 | 1,212.00 | 8,675,231 |
| 2026-02-26 | 1,205.00 | 1,228.00 | 1,195.00 | 1,228.00 | 1,228.00 | 3,885,473 |
| 2026-02-25 | 1,205.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,205.00 | 7,222,344 |
| 2026-02-24 | 1,209.00 | 1,215.00 | 1,188.00 | 1,193.00 | 1,193.00 | 7,480,581 |
| 2026-02-23 | 1,195.00 | 1,210.00 | 1,188.00 | 1,209.00 | 1,209.00 | 4,578,318 |
| 2026-02-20 | 1,170.00 | 1,201.00 | 1,168.00 | 1,188.00 | 1,188.00 | 9,655,987 |
| 2026-02-19 | 1,172.00 | 1,192.00 | 1,161.00 | 1,181.00 | 1,181.00 | 5,960,661 |
| 2026-02-18 | 1,135.00 | 1,173.00 | 1,123.00 | 1,173.00 | 1,173.00 | 11,808,132 |
| 2026-02-17 | 1,141.00 | 1,141.00 | 1,118.00 | 1,136.00 | 1,136.00 | 4,446,312 |
| 2026-02-16 | 1,131.00 | 1,141.00 | 1,121.00 | 1,133.00 | 1,133.00 | 10,988,705 |
| 2026-02-13 | 1,123.00 | 1,142.00 | 1,110.00 | 1,131.00 | 1,131.00 | 8,890,532 |
| 2026-02-12 | 1,100.00 | 1,125.00 | 1,087.00 | 1,123.00 | 1,123.00 | 9,150,767 |
| 2026-02-11 | 1,111.00 | 1,111.00 | 1,094.00 | 1,100.00 | 1,100.00 | 5,475,454 |
| 2026-02-10 | 1,094.00 | 1,113.00 | 1,088.00 | 1,111.00 | 1,111.00 | 9,465,432 |
| 2026-02-09 | 1,100.00 | 1,100.00 | 1,079.00 | 1,095.00 | 1,095.00 | 3,906,561 |
| 2026-02-06 | 1,100.00 | 1,111.00 | 1,077.00 | 1,096.00 | 1,096.00 | 15,526,147 |
| 2026-02-05 | 1,100.00 | 1,126.00 | 1,081.00 | 1,114.00 | 1,114.00 | 6,817,517 |
| 2026-02-04 | 1,115.00 | 1,118.00 | 1,095.00 | 1,097.00 | 1,097.00 | 4,507,838 |
| 2026-02-03 | 1,111.00 | 1,125.00 | 1,111.00 | 1,123.00 | 1,123.00 | 4,182,351 |
| 2026-02-02 | 1,095.00 | 1,125.00 | 1,084.00 | 1,111.00 | 1,111.00 | 6,182,435 |
| 2026-01-30 | 1,123.00 | 1,134.00 | 1,106.00 | 1,112.00 | 1,112.00 | 9,888,369 |
| 2026-01-29 | 1,131.00 | 1,142.00 | 1,125.00 | 1,130.00 | 1,130.00 | 8,584,688 |
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.