Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,191.00 | 3,791,641 |
| 2025-10-29 | 1,206.00 | 1,224.00 | 1,206.00 | 1,215.00 | 1,215.00 | 3,394,364 |
| 2025-10-28 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 9,426,481 |
| 2025-10-27 | 1,205.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,193.00 | 4,684,713 |
| 2025-10-24 | 1,205.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,200.00 | 3,061,327 |
| 2025-10-23 | 1,206.00 | 1,206.00 | 1,192.00 | 1,201.00 | 1,201.00 | 2,794,983 |
| 2025-10-22 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,200.00 | 3,513,530 |
| 2025-10-21 | 1,202.00 | 1,203.00 | 1,165.00 | 1,194.00 | 1,194.00 | 1,722,285 |
| 2025-10-20 | 1,203.00 | 1,203.00 | 1,190.00 | 1,197.00 | 1,197.00 | 1,071,818 |
| 2025-10-17 | 1,186.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | 1,416,244 |
| 2025-10-16 | 1,179.00 | 1,212.00 | 1,179.00 | 1,200.00 | 1,200.00 | 4,429,740 |
| 2025-10-15 | 1,197.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,190.00 | 12,446,626 |
| 2025-10-14 | 1,200.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1,844,919 |
| 2025-10-13 | 1,219.00 | 1,219.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,082,118 |
| 2025-10-10 | 1,215.00 | 1,222.00 | 1,193.00 | 1,212.00 | 1,212.00 | 4,199,030 |
| 2025-10-09 | 1,213.00 | 1,213.00 | 1,190.00 | 1,194.00 | 1,194.00 | 1,791,560 |
| 2025-10-08 | 1,202.00 | 1,202.00 | 1,186.00 | 1,199.00 | 1,199.00 | 1,617,958 |
| 2025-10-07 | 1,192.00 | 1,228.00 | 1,191.00 | 1,200.00 | 1,200.00 | 3,909,501 |
| 2025-10-06 | 1,188.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,188.00 | 2,632,466 |
| 2025-10-03 | 1,176.00 | 1,195.00 | 1,170.00 | 1,188.00 | 1,188.00 | 4,144,069 |
| 2025-10-02 | 1,206.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | 2,916,462 |
| 2025-10-01 | 1,152.00 | 1,206.00 | 1,152.00 | 1,200.00 | 1,200.00 | 12,544,637 |
| 2025-09-30 | 1,145.00 | 1,168.00 | 1,145.00 | 1,159.00 | 1,159.00 | 7,558,332 |
| 2025-09-29 | 1,131.00 | 1,155.00 | 1,131.00 | 1,150.00 | 1,150.00 | 6,571,040 |
| 2025-09-26 | 1,143.00 | 1,143.00 | 1,117.00 | 1,135.00 | 1,135.00 | 9,497,526 |
| 2025-09-25 | 1,130.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,123.00 | 12,940,726 |
| 2025-09-23 | 1,130.00 | 1,144.00 | 1,115.00 | 1,142.00 | 1,142.00 | 3,267,397 |
| 2025-09-22 | 1,135.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | 4,466,719 |
| 2025-09-19 | 1,129.00 | 1,140.00 | 1,117.00 | 1,134.00 | 1,134.00 | 12,667,198 |
| 2025-09-18 | 1,120.00 | 1,139.00 | 1,113.00 | 1,130.00 | 1,130.00 | 7,100,393 |
| 2025-09-17 | 1,141.00 | 1,141.00 | 1,090.00 | 1,115.00 | 1,115.00 | 8,700,467 |
| 2025-09-16 | 1,405.00 | 1,405.00 | 1,353.00 | 1,369.00 | 1,369.00 | 15,121,557 |
| 2025-09-15 | 1,377.00 | 1,404.00 | 1,377.00 | 1,398.00 | 1,398.00 | 6,478,230 |
| 2025-09-12 | 1,369.00 | 1,400.00 | 1,363.00 | 1,376.00 | 1,376.00 | 8,137,968 |
| 2025-09-11 | 1,370.00 | 1,386.00 | 1,331.00 | 1,370.00 | 1,370.00 | 6,370,622 |
| 2025-09-10 | 1,340.00 | 1,342.00 | 1,326.00 | 1,335.00 | 1,335.00 | 1,857,696 |
| 2025-09-09 | 1,327.00 | 1,345.00 | 1,327.00 | 1,334.00 | 1,334.00 | 3,137,663 |
| 2025-09-08 | 1,311.00 | 1,333.00 | 1,311.00 | 1,326.00 | 1,326.00 | 1,973,863 |
| 2025-09-05 | 1,324.00 | 1,327.00 | 1,302.00 | 1,312.00 | 1,312.00 | 4,631,869 |
| 2025-09-04 | 1,341.00 | 1,341.00 | 1,306.00 | 1,308.00 | 1,308.00 | 5,704,719 |
| 2025-09-03 | 1,337.00 | 1,362.00 | 1,305.00 | 1,315.00 | 1,315.00 | 10,957,188 |
| 2025-09-02 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 7,263,964 |
| 2025-09-01 | 1,360.00 | 1,374.00 | 1,349.00 | 1,352.00 | 1,352.00 | 2,524,364 |
| 2025-08-29 | 1,354.00 | 1,373.00 | 1,354.00 | 1,361.00 | 1,361.00 | 7,139,826 |
| 2025-08-28 | 1,355.00 | 1,369.00 | 1,355.00 | 1,364.00 | 1,364.00 | 1,801,136 |
| 2025-08-27 | 1,360.00 | 1,367.00 | 1,343.00 | 1,352.00 | 1,352.00 | 3,218,221 |
| 2025-08-26 | 1,368.00 | 1,368.00 | 1,350.00 | 1,360.00 | 1,360.00 | 3,146,853 |
| 2025-08-25 | 1,378.00 | 1,383.00 | 1,367.00 | 1,371.00 | 1,371.00 | 1,494,678 |
| 2025-08-22 | 1,360.00 | 1,386.00 | 1,360.00 | 1,375.00 | 1,375.00 | 2,089,315 |
| 2025-08-21 | 1,362.00 | 1,362.00 | 1,343.50 | 1,361.00 | 1,361.00 | 5,924,967 |
| 2025-08-20 | 1,393.00 | 1,401.00 | 1,353.00 | 1,359.00 | 1,359.00 | 5,527,305 |
| 2025-08-19 | 1,405.00 | 1,432.00 | 1,387.00 | 1,393.00 | 1,393.00 | 6,673,966 |
| 2025-08-18 | 1,401.00 | 1,401.00 | 1,371.00 | 1,400.00 | 1,400.00 | 5,352,660 |
| 2025-08-15 | 1,393.00 | 1,393.00 | 1,371.00 | 1,383.00 | 1,383.00 | 3,708,018 |
| 2025-08-14 | 1,371.00 | 1,401.00 | 1,371.00 | 1,375.00 | 1,375.00 | 3,928,333 |
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.