Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 801.00 | 820.00 | 801.00 | 812.00 | 734.73 | 458,089 |
| 2025-08-06 | 807.00 | 820.00 | 807.00 | 817.00 | 739.26 | 249,148 |
| 2025-08-05 | 822.00 | 822.00 | 813.00 | 816.00 | 738.35 | 555,237 |
| 2025-08-04 | 818.00 | 825.00 | 818.00 | 819.00 | 741.07 | 291,112 |
| 2025-08-01 | 817.00 | 820.00 | 813.00 | 820.00 | 741.97 | 567,013 |
| 2025-07-31 | 820.00 | 825.00 | 811.00 | 816.00 | 738.35 | 2,132,053 |
| 2025-07-30 | 808.00 | 820.00 | 808.00 | 819.00 | 741.07 | 198,589 |
| 2025-07-29 | 816.00 | 820.00 | 805.00 | 820.00 | 741.97 | 586,862 |
| 2025-07-28 | 819.00 | 820.00 | 811.00 | 820.00 | 741.97 | 127,112 |
| 2025-07-25 | 815.00 | 820.00 | 807.00 | 815.00 | 737.45 | 286,065 |
| 2025-07-24 | 813.00 | 820.00 | 807.00 | 820.00 | 741.97 | 278,050 |
| 2025-07-23 | 803.00 | 815.00 | 800.00 | 815.00 | 737.45 | 318,878 |
| 2025-07-22 | 804.00 | 814.00 | 800.00 | 807.00 | 730.21 | 450,425 |
| 2025-07-21 | 806.00 | 816.00 | 756.00 | 800.00 | 723.88 | 1,427,499 |
| 2025-07-18 | 820.00 | 820.00 | 806.00 | 809.00 | 732.02 | 470,072 |
| 2025-07-17 | 814.00 | 819.00 | 808.00 | 816.00 | 738.35 | 684,353 |
| 2025-07-16 | 806.00 | 819.00 | 806.00 | 816.00 | 738.35 | 371,645 |
| 2025-07-15 | 812.00 | 818.00 | 812.00 | 815.00 | 737.45 | 290,830 |
| 2025-07-14 | 817.00 | 819.00 | 810.00 | 813.00 | 735.64 | 180,783 |
| 2025-07-11 | 806.00 | 822.00 | 806.00 | 818.00 | 740.16 | 457,652 |
| 2025-07-10 | 825.00 | 825.00 | 813.00 | 818.00 | 740.16 | 494,535 |
| 2025-07-09 | 818.00 | 824.00 | 812.00 | 819.00 | 741.07 | 159,904 |
| 2025-07-08 | 807.00 | 825.00 | 807.00 | 815.00 | 737.45 | 570,409 |
| 2025-07-07 | 819.00 | 820.00 | 809.00 | 820.00 | 741.97 | 462,778 |
| 2025-07-04 | 813.00 | 818.00 | 802.00 | 817.00 | 739.26 | 1,543,985 |
| 2025-07-03 | 807.00 | 813.00 | 804.00 | 804.00 | 727.50 | 326,537 |
| 2025-07-02 | 818.00 | 824.00 | 802.00 | 818.00 | 740.16 | 495,296 |
| 2025-07-01 | 803.00 | 823.00 | 803.00 | 820.00 | 741.97 | 172,730 |
| 2025-06-30 | 817.00 | 817.00 | 802.00 | 813.00 | 735.64 | 28,371,870 |
| 2025-06-27 | 813.00 | 815.00 | 806.00 | 812.00 | 734.73 | 10,423,358 |
| 2025-06-26 | 817.00 | 824.00 | 808.00 | 815.00 | 737.45 | 887,349 |
| 2025-06-25 | 811.00 | 825.00 | 811.00 | 820.00 | 741.97 | 427,240 |
| 2025-06-24 | 810.00 | 817.00 | 806.00 | 811.00 | 733.83 | 451,313 |
| 2025-06-23 | 815.00 | 820.00 | 802.00 | 808.00 | 731.11 | 742,042 |
| 2025-06-20 | 814.00 | 828.00 | 790.00 | 821.00 | 742.88 | 5,843,795 |
| 2025-06-19 | 812.00 | 820.00 | 812.00 | 820.00 | 741.97 | 1,515,188 |
| 2025-06-18 | 820.00 | 820.00 | 811.00 | 820.00 | 741.97 | 245,246 |
| 2025-06-17 | 819.00 | 826.00 | 818.00 | 818.00 | 740.16 | 2,831,831 |
| 2025-06-13 | 820.00 | 835.00 | 820.00 | 823.00 | 744.69 | 743,933 |
| 2025-06-12 | 827.00 | 828.00 | 818.00 | 820.00 | 741.97 | 1,629,759 |
| 2025-06-11 | 829.00 | 830.00 | 822.00 | 827.00 | 748.31 | 1,257,987 |
| 2025-06-10 | 831.00 | 833.00 | 818.00 | 828.00 | 749.21 | 1,996,336 |
| 2025-06-09 | 835.00 | 835.00 | 821.00 | 830.00 | 751.02 | 1,039,042 |
| 2025-06-06 | 836.00 | 843.00 | 836.00 | 840.00 | 760.07 | 2,365,365 |
| 2025-06-05 | 838.00 | 843.00 | 834.00 | 839.00 | 759.16 | 1,591,928 |
| 2025-06-04 | 840.00 | 842.00 | 838.00 | 839.00 | 759.16 | 1,628,027 |
| 2025-06-03 | 842.00 | 845.00 | 837.00 | 839.00 | 759.16 | 1,910,985 |
| 2025-06-02 | 850.00 | 850.00 | 835.00 | 840.00 | 760.07 | 417,059 |
| 2025-05-30 | 840.00 | 850.00 | 817.00 | 850.00 | 769.12 | 8,308,180 |
| 2025-05-29 | 839.00 | 843.00 | 833.00 | 836.00 | 756.45 | 1,231,280 |
| 2025-05-28 | 841.00 | 844.00 | 833.00 | 833.00 | 753.74 | 749,356 |
| 2025-05-27 | 829.00 | 848.00 | 829.00 | 844.00 | 763.69 | 1,197,296 |
| 2025-05-26 | 844.00 | 853.00 | 833.00 | 843.00 | 762.78 | 2,289,346 |
| 2025-05-23 | 844.00 | 850.00 | 838.00 | 845.00 | 764.59 | 3,927,139 |
| 2025-05-22 | 854.00 | 861.00 | 847.00 | 849.00 | 768.21 | 3,240,095 |
| 2025-05-21 | 847.00 | 863.00 | 844.00 | 858.00 | 776.36 | 470,120 |
| 2025-05-20 | 850.00 | 852.00 | 845.00 | 846.00 | 765.50 | 494,665 |
| 2025-05-19 | 848.00 | 854.00 | 805.00 | 844.00 | 763.69 | 1,968,412 |
| 2025-05-16 | 840.00 | 851.00 | 835.00 | 851.00 | 770.02 | 192,334 |
| 2025-05-15 | 843.00 | 848.00 | 838.00 | 840.00 | 760.07 | 426,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 26.6655 ZAC |
| 2026-03-25 | 26.8080 ZAC |
| 2025-09-03 | 24.2972 ZAC |
| 2025-04-09 | 25.0064 ZAC |
| 2024-09-04 | 22.5271 ZAC |
| 2024-04-10 | 24.9971 ZAC |
| 2023-08-30 | 24.9971 ZAC |
| 2023-04-12 | 27.0802 ZAC |
| 2022-09-14 | 27.0710 ZAC |
| 2022-05-04 | 29.8114 ZAC |
| 2021-09-01 | 26.8303 ZAC |
| 2021-04-14 | 26.2470 ZAC |
| 2020-05-20 | 29.1633 ZAC |
| 2019-11-27 | 27.7746 ZAC |
| 2019-05-29 | 26.7877 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.