Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,485.00 | 1,503.00 | 1,473.00 | 1,488.00 | 1,488.00 | 2,326,245 |
| 2025-05-12 | 1,497.00 | 1,511.00 | 1,494.00 | 1,499.00 | 1,499.00 | 1,996,720 |
| 2025-05-09 | 1,490.00 | 1,507.00 | 1,486.00 | 1,497.00 | 1,497.00 | 1,276,177 |
| 2025-05-08 | 1,515.00 | 1,533.00 | 1,487.00 | 1,487.00 | 1,487.00 | 2,142,728 |
| 2025-05-07 | 1,520.00 | 1,549.00 | 1,517.00 | 1,521.00 | 1,521.00 | 1,722,105 |
| 2025-05-06 | 1,514.00 | 1,560.00 | 1,507.00 | 1,525.00 | 1,525.00 | 4,421,267 |
| 2025-05-05 | 1,518.00 | 1,552.00 | 1,506.00 | 1,514.00 | 1,514.00 | 3,223,901 |
| 2025-05-02 | 1,460.00 | 1,524.00 | 1,460.00 | 1,519.00 | 1,519.00 | 3,395,451 |
| 2025-04-30 | 1,469.00 | 1,477.00 | 1,447.00 | 1,463.00 | 1,463.00 | 3,366,500 |
| 2025-04-29 | 1,429.00 | 1,476.00 | 1,426.00 | 1,460.00 | 1,460.00 | 5,636,620 |
| 2025-04-25 | 1,448.00 | 1,448.00 | 1,412.00 | 1,434.00 | 1,434.00 | 5,351,507 |
| 2025-04-24 | 1,413.00 | 1,451.00 | 1,410.00 | 1,451.00 | 1,451.00 | 2,871,421 |
| 2025-04-23 | 1,397.00 | 1,444.00 | 1,397.00 | 1,425.00 | 1,425.00 | 3,568,313 |
| 2025-04-22 | 1,438.00 | 1,445.00 | 1,413.00 | 1,422.00 | 1,422.00 | 4,346,742 |
| 2025-04-17 | 1,425.00 | 1,438.00 | 1,379.00 | 1,438.00 | 1,438.00 | 2,359,861 |
| 2025-04-16 | 1,428.00 | 1,428.00 | 1,406.00 | 1,417.00 | 1,417.00 | 1,001,150 |
| 2025-04-15 | 1,412.00 | 1,438.00 | 1,392.00 | 1,437.00 | 1,437.00 | 5,785,397 |
| 2025-04-14 | 1,366.00 | 1,413.00 | 1,366.00 | 1,405.00 | 1,405.00 | 2,330,477 |
| 2025-04-11 | 1,378.00 | 1,379.00 | 1,348.00 | 1,369.00 | 1,369.00 | 2,553,829 |
| 2025-04-10 | 1,392.00 | 1,446.00 | 1,375.00 | 1,380.00 | 1,380.00 | 9,178,712 |
| 2025-04-09 | 1,384.00 | 1,387.00 | 1,358.00 | 1,383.00 | 1,383.00 | 4,054,613 |
| 2025-04-08 | 1,335.00 | 1,402.00 | 1,335.00 | 1,396.00 | 1,396.00 | 2,324,008 |
| 2025-04-07 | 1,278.00 | 1,358.00 | 1,262.00 | 1,346.00 | 1,346.00 | 3,918,670 |
| 2025-04-04 | 1,336.00 | 1,358.00 | 1,322.00 | 1,322.00 | 1,322.00 | 4,943,802 |
| 2025-04-03 | 1,399.00 | 1,400.00 | 1,339.00 | 1,356.00 | 1,356.00 | 5,491,363 |
| 2025-04-02 | 1,412.00 | 1,423.00 | 1,401.00 | 1,404.00 | 1,404.00 | 2,352,258 |
| 2025-04-01 | 1,385.00 | 1,412.00 | 1,385.00 | 1,412.00 | 1,412.00 | 2,383,370 |
| 2025-03-31 | 1,378.00 | 1,403.00 | 1,378.00 | 1,383.00 | 1,383.00 | 1,868,912 |
| 2025-03-28 | 1,424.00 | 1,433.00 | 1,390.00 | 1,398.00 | 1,398.00 | 2,259,601 |
| 2025-03-27 | 1,422.00 | 1,422.00 | 1,397.00 | 1,419.00 | 1,419.00 | 1,816,220 |
| 2025-03-26 | 1,420.00 | 1,424.00 | 1,409.00 | 1,413.00 | 1,413.00 | 2,132,792 |
| 2025-03-25 | 1,400.00 | 1,422.00 | 1,400.00 | 1,416.00 | 1,416.00 | 3,130,644 |
| 2025-03-24 | 1,409.00 | 1,414.00 | 1,393.00 | 1,400.00 | 1,400.00 | 4,000,058 |
| 2025-03-20 | 1,378.00 | 1,412.00 | 1,378.00 | 1,398.00 | 1,398.00 | 7,012,377 |
| 2025-03-19 | 1,364.00 | 1,410.00 | 1,364.00 | 1,395.00 | 1,395.00 | 4,698,652 |
| 2025-03-18 | 1,394.00 | 1,407.00 | 1,369.00 | 1,370.00 | 1,370.00 | 3,236,318 |
| 2025-03-17 | 1,362.00 | 1,393.00 | 1,361.00 | 1,391.00 | 1,391.00 | 3,337,441 |
| 2025-03-14 | 1,388.00 | 1,404.00 | 1,353.00 | 1,362.00 | 1,362.00 | 3,667,159 |
| 2025-03-13 | 1,428.00 | 1,428.00 | 1,393.00 | 1,395.00 | 1,395.00 | 2,247,989 |
| 2025-03-12 | 1,406.00 | 1,424.00 | 1,396.00 | 1,417.00 | 1,417.00 | 3,374,966 |
| 2025-03-11 | 1,448.00 | 1,448.00 | 1,395.00 | 1,411.00 | 1,411.00 | 4,483,050 |
| 2025-03-10 | 1,409.00 | 1,446.00 | 1,403.00 | 1,431.00 | 1,431.00 | 2,420,827 |
| 2025-03-07 | 1,408.00 | 1,420.00 | 1,398.00 | 1,419.00 | 1,419.00 | 4,032,354 |
| 2025-03-06 | 1,426.00 | 1,438.00 | 1,407.00 | 1,411.00 | 1,411.00 | 6,859,244 |
| 2025-03-05 | 1,458.00 | 1,474.00 | 1,415.00 | 1,426.00 | 1,426.00 | 8,160,135 |
| 2025-03-04 | 1,485.00 | 1,505.00 | 1,451.00 | 1,458.00 | 1,458.00 | 8,823,660 |
| 2025-03-03 | 1,492.00 | 1,504.00 | 1,469.00 | 1,503.00 | 1,503.00 | 5,703,526 |
| 2025-02-28 | 1,485.00 | 1,496.00 | 1,462.00 | 1,477.00 | 1,477.00 | 6,817,521 |
| 2025-02-27 | 1,533.00 | 1,533.00 | 1,493.00 | 1,493.00 | 1,493.00 | 4,283,994 |
| 2025-02-26 | 1,508.00 | 1,537.00 | 1,508.00 | 1,519.00 | 1,519.00 | 1,625,844 |
| 2025-02-25 | 1,506.00 | 1,561.00 | 1,506.00 | 1,506.00 | 1,506.00 | 5,922,718 |
| 2025-02-24 | 1,497.00 | 1,519.00 | 1,486.00 | 1,512.00 | 1,512.00 | 2,995,103 |
| 2025-02-21 | 1,519.00 | 1,529.00 | 1,499.00 | 1,507.00 | 1,507.00 | 6,953,807 |
| 2025-02-20 | 1,492.00 | 1,526.00 | 1,480.00 | 1,515.00 | 1,515.00 | 5,358,819 |
| 2025-02-19 | 1,505.00 | 1,516.00 | 1,489.00 | 1,492.00 | 1,492.00 | 3,230,920 |
| 2025-02-18 | 1,493.00 | 1,519.00 | 1,482.00 | 1,512.00 | 1,512.00 | 4,035,601 |
| 2025-02-17 | 1,483.00 | 1,498.00 | 1,480.00 | 1,494.00 | 1,494.00 | 3,132,670 |
| 2025-02-14 | 1,470.00 | 1,517.00 | 1,465.00 | 1,489.00 | 1,489.00 | 4,774,999 |
| 2025-02-13 | 1,477.00 | 1,498.00 | 1,463.00 | 1,480.00 | 1,480.00 | 9,067,213 |
| 2025-02-12 | 1,480.00 | 1,491.00 | 1,450.00 | 1,483.00 | 1,483.00 | 12,700,567 |
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.