Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,260.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,869,767 |
| 2026-10-15 | 1,239.00 | 1,257.00 | 1,232.00 | 1,254.00 | 1,254.00 | 2,562,603 |
| 2026-10-14 | 1,210.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 2,101,757 |
| 2026-10-13 | 1,223.00 | 1,230.00 | 1,213.00 | 1,229.00 | 1,229.00 | 1,077,334 |
| 2026-10-12 | 1,222.00 | 1,230.00 | 1,209.00 | 1,217.00 | 1,217.00 | 1,908,504 |
| 2026-10-09 | 1,217.00 | 1,228.00 | 1,203.00 | 1,218.00 | 1,218.00 | 2,802,342 |
| 2026-10-08 | 1,208.00 | 1,219.00 | 1,196.00 | 1,215.00 | 1,215.00 | 1,916,131 |
| 2026-10-07 | 1,200.00 | 1,200.00 | 1,168.00 | 1,200.00 | 1,200.00 | 3,060,519 |
| 2026-10-06 | 1,182.00 | 1,189.50 | 1,174.00 | 1,186.00 | 1,186.00 | 6,991,725 |
| 2026-10-05 | 1,156.00 | 1,180.00 | 1,156.00 | 1,173.00 | 1,173.00 | 2,259,324 |
| 2026-10-02 | 1,171.00 | 1,171.00 | 1,159.00 | 1,163.00 | 1,163.00 | 515,374 |
| 2026-10-01 | 1,163.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | 1,899,693 |
| 2026-09-30 | 1,216.00 | 1,216.00 | 1,174.00 | 1,180.00 | 1,180.00 | 4,059,343 |
| 2026-09-29 | 1,168.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,180.00 | 1,680,348 |
| 2026-09-28 | 1,188.00 | 1,188.00 | 1,169.00 | 1,174.00 | 1,174.00 | 2,406,254 |
| 2026-09-25 | 1,160.00 | 1,189.00 | 1,159.50 | 1,176.00 | 1,176.00 | 1,504,436 |
| 2026-09-23 | 1,199.00 | 1,199.00 | 1,162.00 | 1,166.00 | 1,166.00 | 3,667,527 |
| 2026-09-22 | 1,190.00 | 1,202.00 | 1,169.00 | 1,197.00 | 1,197.00 | 2,732,656 |
| 2026-09-21 | 1,207.00 | 1,213.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,791,615 |
| 2026-09-18 | 1,189.00 | 1,209.00 | 1,189.00 | 1,209.00 | 1,209.00 | 5,442,773 |
| 2026-09-17 | 1,207.00 | 1,207.00 | 1,184.00 | 1,200.00 | 1,200.00 | 2,536,896 |
| 2026-09-16 | 1,175.00 | 1,184.00 | 1,166.00 | 1,183.00 | 1,183.00 | 2,265,179 |
| 2026-09-15 | 1,193.00 | 1,193.00 | 1,163.00 | 1,174.00 | 1,174.00 | 1,428,819 |
| 2026-09-14 | 1,170.00 | 1,188.00 | 1,160.00 | 1,170.00 | 1,170.00 | 2,585,825 |
| 2026-09-11 | 1,200.00 | 1,242.00 | 1,179.00 | 1,184.00 | 1,184.00 | 6,336,145 |
| 2026-09-10 | 1,204.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5,901,370 |
| 2026-09-09 | 1,218.00 | 1,227.00 | 1,208.00 | 1,220.00 | 1,220.00 | 2,963,260 |
| 2026-09-08 | 1,169.00 | 1,217.00 | 1,169.00 | 1,208.00 | 1,208.00 | 3,957,558 |
| 2026-09-07 | 1,183.00 | 1,183.00 | 1,164.00 | 1,175.00 | 1,175.00 | 1,104,517 |
| 2026-09-04 | 1,167.00 | 1,180.00 | 1,159.00 | 1,169.00 | 1,169.00 | 1,330,340 |
| 2026-09-03 | 1,150.00 | 1,173.00 | 1,148.00 | 1,159.00 | 1,159.00 | 1,404,005 |
| 2026-09-02 | 1,180.00 | 1,180.00 | 1,150.00 | 1,153.00 | 1,153.00 | 2,630,001 |
| 2026-09-01 | 1,185.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | 2,578,628 |
| 2026-08-31 | 1,156.00 | 1,225.00 | 1,156.00 | 1,188.00 | 1,188.00 | 4,165,062 |
| 2026-08-28 | 1,160.00 | 1,191.00 | 1,160.00 | 1,176.00 | 1,176.00 | 1,559,038 |
| 2026-08-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,048,488 |
| 2026-08-26 | 1,150.00 | 1,166.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,755,152 |
| 2026-08-25 | 1,137.00 | 1,164.00 | 1,137.00 | 1,154.00 | 1,154.00 | 2,018,084 |
| 2026-08-24 | 1,140.00 | 1,163.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3,277,503 |
| 2026-08-21 | 1,164.00 | 1,166.00 | 1,142.00 | 1,155.00 | 1,155.00 | 3,012,426 |
| 2026-08-20 | 1,150.00 | 1,194.00 | 1,150.00 | 1,157.00 | 1,157.00 | 3,046,657 |
| 2026-08-19 | 1,153.00 | 1,197.00 | 1,153.00 | 1,188.00 | 1,188.00 | 4,404,873 |
| 2026-08-18 | 1,175.00 | 1,203.00 | 1,147.00 | 1,151.00 | 1,151.00 | 8,343,302 |
| 2026-08-17 | 1,150.00 | 1,169.00 | 1,150.00 | 1,159.00 | 1,159.00 | 2,707,555 |
| 2026-08-14 | 1,150.00 | 1,166.00 | 1,131.00 | 1,156.00 | 1,156.00 | 2,954,125 |
| 2026-08-13 | 1,133.00 | 1,155.00 | 1,132.00 | 1,134.00 | 1,134.00 | 4,671,657 |
| 2026-08-12 | 1,128.00 | 1,151.00 | 1,126.00 | 1,133.00 | 1,133.00 | 3,494,454 |
| 2026-08-11 | 1,167.00 | 1,184.00 | 1,133.00 | 1,141.00 | 1,141.00 | 3,991,220 |
| 2026-08-07 | 1,165.00 | 1,176.00 | 1,152.00 | 1,163.00 | 1,163.00 | 1,987,887 |
| 2026-08-06 | 1,165.00 | 1,184.00 | 1,156.00 | 1,167.00 | 1,167.00 | 3,259,661 |
| 2026-08-05 | 1,168.00 | 1,168.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,610,687 |
| 2026-08-04 | 1,164.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,407,767 |
| 2026-08-03 | 1,128.00 | 1,167.00 | 1,128.00 | 1,160.00 | 1,160.00 | 4,512,930 |
| 2026-07-31 | 1,130.00 | 1,132.00 | 1,120.00 | 1,128.00 | 1,128.00 | 3,620,173 |
| 2026-07-30 | 1,106.00 | 1,129.00 | 1,106.00 | 1,117.00 | 1,117.00 | 1,303,295 |
| 2026-07-29 | 1,099.00 | 1,120.50 | 1,084.00 | 1,111.00 | 1,111.00 | 2,955,206 |
| 2026-07-28 | 1,078.00 | 1,109.00 | 1,078.00 | 1,105.00 | 1,105.00 | 1,796,982 |
| 2026-07-27 | 1,072.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 1,575,890 |
| 2026-07-24 | 1,054.00 | 1,082.00 | 1,054.00 | 1,073.00 | 1,073.00 | 3,597,136 |
| 2026-07-23 | 1,081.00 | 1,081.00 | 1,048.00 | 1,055.00 | 1,055.00 | 3,588,459 |
Page 1 of 21 · 1,249 trading daysOlder →
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.