Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,144.00 | 1,148.00 | 1,122.00 | 1,133.00 | 1,133.00 | 8,930,691 |
| 2026-01-27 | 1,166.00 | 1,166.00 | 1,136.00 | 1,147.00 | 1,147.00 | 3,413,201 |
| 2026-01-26 | 1,165.00 | 1,165.00 | 1,147.00 | 1,154.00 | 1,154.00 | 22,232,361 |
| 2026-01-23 | 1,196.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,160.00 | 7,837,535 |
| 2026-01-22 | 1,178.00 | 1,195.00 | 1,161.50 | 1,189.00 | 1,189.00 | 6,466,413 |
| 2026-01-21 | 1,192.00 | 1,192.00 | 1,150.00 | 1,157.00 | 1,157.00 | 5,783,860 |
| 2026-01-20 | 1,148.00 | 1,208.00 | 1,148.00 | 1,176.00 | 1,176.00 | 8,646,622 |
| 2026-01-19 | 1,172.00 | 1,172.00 | 1,132.00 | 1,141.00 | 1,141.00 | 5,538,660 |
| 2026-01-16 | 1,155.00 | 1,181.50 | 1,145.50 | 1,180.00 | 1,180.00 | 4,241,392 |
| 2026-01-15 | 1,144.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,151.00 | 4,058,202 |
| 2026-01-14 | 1,154.00 | 1,154.00 | 1,135.00 | 1,144.00 | 1,144.00 | 3,398,023 |
| 2026-01-13 | 1,138.00 | 1,147.00 | 1,123.00 | 1,147.00 | 1,147.00 | 4,820,014 |
| 2026-01-12 | 1,155.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | 2,913,382 |
| 2026-01-09 | 1,139.00 | 1,162.00 | 1,137.00 | 1,160.00 | 1,160.00 | 4,637,214 |
| 2026-01-08 | 1,139.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | 2,611,900 |
| 2026-01-07 | 1,164.00 | 1,164.00 | 1,141.00 | 1,150.00 | 1,150.00 | 2,973,220 |
| 2026-01-06 | 1,160.00 | 1,160.00 | 1,128.00 | 1,152.00 | 1,152.00 | 7,893,855 |
| 2026-01-05 | 1,128.00 | 1,149.00 | 1,128.00 | 1,139.00 | 1,139.00 | 2,932,991 |
| 2026-01-02 | 1,151.00 | 1,151.00 | 1,134.00 | 1,139.00 | 1,139.00 | 580,144 |
| 2025-12-31 | 1,128.00 | 1,145.00 | 1,128.00 | 1,139.00 | 1,139.00 | 489,256 |
| 2025-12-30 | 1,146.00 | 1,146.00 | 1,125.00 | 1,129.00 | 1,129.00 | 1,653,041 |
| 2025-12-29 | 1,147.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | 1,151,975 |
| 2025-12-24 | 1,139.00 | 1,160.00 | 1,139.00 | 1,156.00 | 1,156.00 | 86,853 |
| 2025-12-23 | 1,139.00 | 1,162.00 | 1,133.00 | 1,157.00 | 1,157.00 | 3,509,049 |
| 2025-12-22 | 1,143.00 | 1,158.00 | 1,127.00 | 1,140.00 | 1,140.00 | 4,294,779 |
| 2025-12-19 | 1,155.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | 8,082,592 |
| 2025-12-18 | 1,121.00 | 1,155.00 | 1,120.00 | 1,154.00 | 1,154.00 | 3,810,653 |
| 2025-12-17 | 1,125.00 | 1,125.00 | 1,086.00 | 1,122.00 | 1,122.00 | 6,114,490 |
| 2025-12-15 | 1,110.00 | 1,141.00 | 1,106.00 | 1,134.00 | 1,133.65 | 1,897,310 |
| 2025-12-12 | 1,110.00 | 1,125.00 | 1,110.00 | 1,111.00 | 1,110.66 | 4,153,121 |
| 2025-12-11 | 1,100.00 | 1,117.00 | 1,090.00 | 1,112.00 | 1,111.66 | 5,441,120 |
| 2025-12-10 | 1,097.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,099.66 | 2,966,028 |
| 2025-12-09 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,103.00 | 4,305,251 |
| 2025-12-08 | 1,100.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,104.00 | 1,298,856 |
| 2025-12-05 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,120.00 | 5,905,537 |
| 2025-12-04 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,096.00 | 7,423,922 |
| 2025-12-03 | 1,141.00 | 1,141.00 | 1,109.00 | 1,117.00 | 1,117.00 | 4,680,808 |
| 2025-12-02 | 1,109.00 | 1,141.00 | 1,109.00 | 1,136.00 | 1,136.00 | 21,279,753 |
| 2025-12-01 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,116.00 | 8,614,990 |
| 2025-11-28 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,080.00 | 11,766,081 |
| 2025-11-27 | 1,095.00 | 1,095.00 | 1,014.00 | 1,071.00 | 1,071.00 | 12,566,166 |
| 2025-11-26 | 1,052.00 | 1,077.00 | 1,045.00 | 1,050.00 | 1,050.00 | 3,789,852 |
| 2025-11-25 | 1,057.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,062.00 | 3,308,315 |
| 2025-11-24 | 1,090.00 | 1,097.00 | 1,074.00 | 1,077.00 | 1,077.00 | 5,934,114 |
| 2025-11-21 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,078.00 | 6,130,065 |
| 2025-11-20 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,084.00 | 8,581,540 |
| 2025-11-19 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,111.00 | 8,957,275 |
| 2025-11-18 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,199.00 | 3,356,410 |
| 2025-11-17 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,229.00 | 5,627,470 |
| 2025-11-14 | 1,216.00 | 1,216.00 | 1,197.00 | 1,203.00 | 1,203.00 | 2,034,528 |
| 2025-11-13 | 1,225.00 | 1,239.00 | 1,215.00 | 1,223.00 | 1,223.00 | 6,511,088 |
| 2025-11-12 | 1,193.00 | 1,233.00 | 1,184.00 | 1,233.00 | 1,233.00 | 2,821,387 |
| 2025-11-11 | 1,199.00 | 1,199.00 | 1,179.00 | 1,195.00 | 1,195.00 | 6,741,187 |
| 2025-11-10 | 1,179.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1,431,583 |
| 2025-11-07 | 1,187.00 | 1,187.00 | 1,153.00 | 1,174.00 | 1,174.00 | 2,046,570 |
| 2025-11-06 | 1,187.00 | 1,195.00 | 1,166.00 | 1,188.00 | 1,188.00 | 3,717,242 |
| 2025-11-05 | 1,183.00 | 1,205.00 | 1,170.00 | 1,181.00 | 1,181.00 | 6,524,357 |
| 2025-11-04 | 1,190.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,203.00 | 7,986,223 |
| 2025-11-03 | 1,195.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,198.00 | 1,211,282 |
| 2025-10-31 | 1,193.00 | 1,200.00 | 1,182.00 | 1,187.00 | 1,187.00 | 8,273,634 |
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.