Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,099.00 | 8,099.00 | 7,800.00 | 7,879.00 | 7,879.00 | 22,404 |
| 2025-11-05 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 8,000.00 | 14,325 |
| 2025-11-04 | 8,145.00 | 8,350.00 | 8,079.00 | 8,181.00 | 8,181.00 | 13,065 |
| 2025-11-03 | 8,400.00 | 8,400.00 | 8,004.00 | 8,197.00 | 8,197.00 | 42,954 |
| 2025-10-31 | 8,400.00 | 8,400.00 | 8,350.00 | 8,360.00 | 8,360.00 | 52,787 |
| 2025-10-30 | 8,325.00 | 8,700.00 | 8,300.00 | 8,355.00 | 8,355.00 | 32,017 |
| 2025-10-29 | 8,230.00 | 8,325.00 | 8,200.00 | 8,300.00 | 8,300.00 | 55,011 |
| 2025-10-28 | 8,250.00 | 8,400.00 | 8,150.00 | 8,230.00 | 8,230.00 | 17,174 |
| 2025-10-27 | 7,854.00 | 8,645.00 | 7,854.00 | 8,250.00 | 8,250.00 | 37,405 |
| 2025-10-24 | 7,877.00 | 7,999.00 | 7,700.00 | 7,949.00 | 7,949.00 | 65,286 |
| 2025-10-23 | 7,950.00 | 7,950.00 | 7,616.00 | 7,790.00 | 7,790.00 | 18,677 |
| 2025-10-22 | 7,599.00 | 7,677.00 | 7,535.00 | 7,640.00 | 7,640.00 | 27,279 |
| 2025-10-21 | 7,470.00 | 7,570.00 | 7,470.00 | 7,535.00 | 7,535.00 | 6,913 |
| 2025-10-20 | 7,679.00 | 7,679.00 | 7,352.00 | 7,479.00 | 7,479.00 | 152,470 |
| 2025-10-17 | 7,466.00 | 7,466.00 | 7,401.00 | 7,439.00 | 7,439.00 | 6,556 |
| 2025-10-16 | 7,440.00 | 7,500.00 | 7,401.00 | 7,423.00 | 7,423.00 | 17,723 |
| 2025-10-15 | 7,549.00 | 7,549.00 | 7,422.00 | 7,422.00 | 7,422.00 | 14,225 |
| 2025-10-14 | 7,478.00 | 7,599.00 | 7,422.00 | 7,523.00 | 7,523.00 | 32,353 |
| 2025-10-13 | 7,627.00 | 7,698.00 | 7,460.00 | 7,600.00 | 7,600.00 | 28,367 |
| 2025-10-10 | 7,516.00 | 7,718.00 | 7,460.00 | 7,706.00 | 7,706.00 | 52,562 |
| 2025-10-09 | 7,555.00 | 7,571.00 | 7,426.00 | 7,500.00 | 7,500.00 | 98,556 |
| 2025-10-08 | 7,540.00 | 7,550.00 | 7,431.00 | 7,500.00 | 7,500.00 | 33,648 |
| 2025-10-07 | 7,553.00 | 7,600.00 | 7,426.00 | 7,500.00 | 7,500.00 | 26,777 |
| 2025-10-06 | 7,458.00 | 7,549.00 | 7,355.00 | 7,500.00 | 7,500.00 | 9,824 |
| 2025-10-03 | 7,435.00 | 7,450.00 | 7,302.00 | 7,400.00 | 7,400.00 | 40,224 |
| 2025-10-02 | 7,402.00 | 7,402.00 | 7,258.00 | 7,354.00 | 7,354.00 | 21,409 |
| 2025-10-01 | 7,240.00 | 7,353.00 | 7,160.00 | 7,310.00 | 7,310.00 | 24,735 |
| 2025-09-30 | 7,155.00 | 7,277.00 | 7,155.00 | 7,277.00 | 7,277.00 | 27,255 |
| 2025-09-29 | 7,140.00 | 7,243.00 | 7,100.00 | 7,213.00 | 7,213.00 | 23,543 |
| 2025-09-26 | 7,160.00 | 7,250.00 | 7,091.00 | 7,139.00 | 7,139.00 | 32,646 |
| 2025-09-25 | 7,200.00 | 7,207.00 | 7,075.00 | 7,103.00 | 7,103.00 | 185,428 |
| 2025-09-23 | 7,130.00 | 7,187.00 | 7,012.00 | 7,154.00 | 7,154.00 | 70,313 |
| 2025-09-22 | 7,181.00 | 7,283.00 | 7,041.00 | 7,125.00 | 7,125.00 | 49,071 |
| 2025-09-19 | 7,300.00 | 7,300.00 | 7,157.00 | 7,189.00 | 7,189.00 | 33,144 |
| 2025-09-18 | 7,323.00 | 7,447.00 | 7,270.00 | 7,300.00 | 7,300.00 | 25,049 |
| 2025-09-17 | 7,417.00 | 7,441.00 | 7,261.00 | 7,290.00 | 7,290.00 | 20,302 |
| 2025-09-16 | 7,550.00 | 7,550.00 | 7,350.00 | 7,384.00 | 7,384.00 | 16,223 |
| 2025-09-15 | 7,540.00 | 7,630.00 | 7,402.00 | 7,494.00 | 7,494.00 | 40,685 |
| 2025-09-12 | 7,450.00 | 7,486.00 | 7,400.00 | 7,480.00 | 7,480.00 | 33,486 |
| 2025-09-11 | 7,301.00 | 7,454.00 | 7,250.00 | 7,396.00 | 7,396.00 | 27,835 |
| 2025-09-10 | 7,251.00 | 7,379.00 | 7,250.00 | 7,301.00 | 7,301.00 | 59,864 |
| 2025-09-09 | 7,188.00 | 7,312.00 | 7,188.00 | 7,250.00 | 7,250.00 | 28,521 |
| 2025-09-08 | 7,380.00 | 7,401.00 | 7,231.00 | 7,251.00 | 7,251.00 | 30,710 |
| 2025-09-05 | 7,301.00 | 7,368.00 | 7,225.00 | 7,234.00 | 7,234.00 | 12,277 |
| 2025-09-04 | 7,300.00 | 7,398.00 | 7,300.00 | 7,319.00 | 7,319.00 | 15,628 |
| 2025-09-03 | 7,639.00 | 7,639.00 | 7,246.00 | 7,300.00 | 7,300.00 | 34,838 |
| 2025-09-02 | 7,316.00 | 7,739.00 | 7,300.00 | 7,330.00 | 7,330.00 | 49,263 |
| 2025-09-01 | 7,342.00 | 7,396.00 | 7,230.00 | 7,305.00 | 7,305.00 | 33,378 |
| 2025-08-29 | 7,450.00 | 7,461.00 | 7,216.00 | 7,282.00 | 7,282.00 | 18,226 |
| 2025-08-28 | 7,401.00 | 7,490.00 | 7,350.00 | 7,373.00 | 7,373.00 | 20,762 |
| 2025-08-27 | 7,486.00 | 7,571.00 | 7,406.00 | 7,478.00 | 7,478.00 | 13,394 |
| 2025-08-26 | 7,572.00 | 7,595.00 | 7,485.00 | 7,541.00 | 7,541.00 | 11,264 |
| 2025-08-25 | 7,570.00 | 7,599.00 | 7,486.00 | 7,510.00 | 7,510.00 | 37,576 |
| 2025-08-22 | 7,571.00 | 7,673.00 | 7,570.00 | 7,570.00 | 7,570.00 | 30,460 |
| 2025-08-21 | 7,600.00 | 7,693.00 | 7,570.00 | 7,591.00 | 7,591.00 | 53,308 |
| 2025-08-20 | 7,600.00 | 7,675.00 | 7,521.00 | 7,570.00 | 7,570.00 | 104,383 |
| 2025-08-19 | 7,583.00 | 7,720.00 | 7,502.00 | 7,601.00 | 7,601.00 | 65,266 |
| 2025-08-18 | 7,495.00 | 7,552.00 | 7,451.00 | 7,480.00 | 7,480.00 | 42,243 |
| 2025-08-15 | 7,658.00 | 7,658.00 | 7,393.00 | 7,500.00 | 7,500.00 | 82,078 |
| 2025-08-14 | 7,600.00 | 7,705.00 | 7,523.00 | 7,563.00 | 7,563.00 | 65,930 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 218.0000 ZAC |
| 2023-01-18 | 195.0000 ZAC |
| 2022-07-20 | 218.0000 ZAC |
| 2022-01-19 | 195.0000 ZAC |
| 2021-07-21 | 195.0000 ZAC |
| 2021-01-20 | 133.0000 ZAC |
| 2020-09-16 | 65.0000 ZAC |
| 2020-01-22 | 120.0000 ZAC |
| 2019-07-17 | 129.0000 ZAC |
| 2019-01-23 | 105.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.