Lewis Group Limited (JSE:LEW)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,800.00
-200.00 (-2.22%)
At close: Mar 6, 2026
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,411.00 | 9,411.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 36,839 |
| Mar 5, 2026 | 8,662.00 | 9,200.00 | 8,662.00 | 9,000.00 | 9,000.00 | - | 13,604 |
| Mar 4, 2026 | 9,000.00 | 9,360.00 | 8,610.00 | 9,000.00 | 9,000.00 | - | 53,441 |
| Mar 3, 2026 | 9,299.00 | 9,299.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.98% | 26,968 |
| Mar 2, 2026 | 9,001.00 | 9,332.00 | 9,000.00 | 9,276.00 | 9,276.00 | 2.50% | 168,426 |
| Feb 27, 2026 | 9,299.00 | 9,299.00 | 8,851.00 | 9,050.00 | 9,050.00 | -1.15% | 13,743 |
| Feb 26, 2026 | 9,194.00 | 9,201.00 | 8,782.00 | 9,155.00 | 9,155.00 | 4.32% | 20,026 |
| Feb 25, 2026 | 9,198.00 | 9,198.00 | 8,776.00 | 8,776.00 | 8,776.00 | -1.42% | 29,471 |
| Feb 24, 2026 | 9,100.00 | 9,246.00 | 8,553.00 | 8,902.00 | 8,902.00 | -1.80% | 16,562 |
| Feb 23, 2026 | 9,066.00 | 9,500.00 | 9,051.00 | 9,065.00 | 9,065.00 | -0.93% | 44,539 |
| Feb 20, 2026 | 9,371.00 | 9,405.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.08% | 9,555 |
| Feb 19, 2026 | 9,340.00 | 9,359.00 | 9,170.00 | 9,250.00 | 9,250.00 | -1.07% | 19,011 |
| Feb 18, 2026 | 9,499.00 | 9,499.00 | 9,310.00 | 9,350.00 | 9,350.00 | 0.92% | 11,537 |
| Feb 17, 2026 | 9,250.00 | 9,301.00 | 9,094.00 | 9,265.00 | 9,265.00 | -0.69% | 15,527 |
| Feb 16, 2026 | 9,381.00 | 9,499.00 | 9,185.00 | 9,329.00 | 9,329.00 | -0.24% | 17,503 |
| Feb 13, 2026 | 9,431.00 | 9,551.00 | 9,351.00 | 9,351.00 | 9,351.00 | -0.84% | 18,218 |
| Feb 12, 2026 | 9,461.00 | 9,600.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.32% | 47,478 |
| Feb 11, 2026 | 9,600.00 | 9,600.00 | 9,450.00 | 9,460.00 | 9,460.00 | -1.46% | 45,539 |
| Feb 10, 2026 | 9,487.00 | 9,600.00 | 9,361.00 | 9,600.00 | 9,600.00 | 1.16% | 20,145 |
| Feb 9, 2026 | 9,306.00 | 9,490.00 | 9,306.00 | 9,490.00 | 9,490.00 | 0.89% | 12,100 |
| Feb 6, 2026 | 9,489.00 | 9,490.00 | 9,400.00 | 9,406.00 | 9,406.00 | -0.78% | 5,619 |
| Feb 5, 2026 | 9,251.00 | 9,568.00 | 9,251.00 | 9,480.00 | 9,480.00 | 1.39% | 18,590 |
| Feb 4, 2026 | 9,301.00 | 9,579.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.11% | 33,978 |
| Feb 3, 2026 | 9,649.00 | 9,649.00 | 9,310.00 | 9,340.00 | 9,340.00 | -1.68% | 21,188 |
| Feb 2, 2026 | 9,650.00 | 9,650.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 8,217 |
| Jan 30, 2026 | 9,561.00 | 9,650.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.18% | 29,962 |
| Jan 29, 2026 | 9,694.00 | 9,730.00 | 9,585.00 | 9,617.00 | 9,617.00 | -0.79% | 12,887 |
| Jan 28, 2026 | 9,551.00 | 9,750.00 | 9,551.00 | 9,694.00 | 9,694.00 | 1.16% | 31,628 |
| Jan 27, 2026 | 9,515.00 | 9,999.00 | 9,470.00 | 9,583.00 | 9,583.00 | 1.95% | 33,535 |
| Jan 26, 2026 | 9,450.00 | 9,500.00 | 9,255.00 | 9,400.00 | 9,400.00 | -1.05% | 20,142 |
| Jan 23, 2026 | 9,426.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.80% | 16,075 |
| Jan 22, 2026 | 9,361.00 | 9,550.00 | 9,361.00 | 9,425.00 | 9,425.00 | -1.28% | 18,127 |
| Jan 21, 2026 | 9,451.00 | 9,565.00 | 9,260.00 | 9,547.00 | 9,547.00 | -0.55% | 34,317 |
| Jan 20, 2026 | 9,700.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,263.00 | 0.52% | 35,995 |
| Jan 19, 2026 | 9,640.00 | 9,699.00 | 9,550.00 | 9,550.00 | 9,214.76 | -0.31% | 30,780 |
| Jan 16, 2026 | 9,699.00 | 9,861.00 | 9,551.00 | 9,580.00 | 9,243.70 | -0.19% | 14,822 |
| Jan 15, 2026 | 9,639.00 | 9,682.00 | 9,501.00 | 9,598.00 | 9,261.07 | 0.91% | 6,911 |
| Jan 14, 2026 | 9,699.00 | 9,700.00 | 9,502.00 | 9,511.00 | 9,177.12 | -0.04% | 16,657 |
| Jan 13, 2026 | 9,650.00 | 9,700.00 | 9,500.00 | 9,515.00 | 9,180.98 | -0.13% | 36,765 |
| Jan 12, 2026 | 9,800.00 | 9,950.00 | 9,459.00 | 9,527.00 | 9,192.56 | -0.76% | 23,341 |
| Jan 9, 2026 | 9,950.00 | 9,950.00 | 9,528.00 | 9,600.00 | 9,263.00 | - | 29,368 |
| Jan 8, 2026 | 9,839.00 | 9,850.00 | 9,500.00 | 9,600.00 | 9,263.00 | -0.52% | 38,504 |
| Jan 7, 2026 | 9,850.00 | 9,850.00 | 9,508.00 | 9,650.00 | 9,311.24 | - | 43,535 |
| Jan 6, 2026 | 9,489.00 | 9,899.00 | 9,450.00 | 9,650.00 | 9,311.24 | 2.25% | 50,572 |
| Jan 5, 2026 | 9,299.00 | 9,489.00 | 9,278.00 | 9,438.00 | 9,106.69 | 2.49% | 16,410 |
| Jan 2, 2026 | 8,994.00 | 9,282.00 | 8,853.00 | 9,209.00 | 8,885.73 | 2.39% | 6,867 |
| Dec 31, 2025 | 8,991.00 | 8,994.00 | 8,931.00 | 8,994.00 | 8,678.27 | -0.07% | 3,469 |
| Dec 30, 2025 | 9,142.00 | 9,180.00 | 8,896.00 | 9,000.00 | 8,684.06 | -1.56% | 10,842 |
| Dec 29, 2025 | 8,999.00 | 9,150.00 | 8,890.00 | 9,143.00 | 8,822.04 | 1.57% | 10,326 |
| Dec 24, 2025 | 9,020.00 | 9,150.00 | 8,879.00 | 9,002.00 | 8,685.99 | 1.80% | 2,906 |
| Dec 23, 2025 | 8,801.00 | 9,200.00 | 8,801.00 | 8,843.00 | 8,532.57 | -2.29% | 31,807 |
| Dec 22, 2025 | 9,184.00 | 9,184.00 | 8,801.00 | 9,050.00 | 8,732.31 | -0.60% | 33,198 |
| Dec 19, 2025 | 9,080.00 | 9,190.00 | 9,000.00 | 9,105.00 | 8,785.38 | 0.60% | 12,234 |
| Dec 18, 2025 | 8,900.00 | 9,145.00 | 8,800.00 | 9,051.00 | 8,733.27 | 2.50% | 24,500 |
| Dec 17, 2025 | 8,897.00 | 8,897.00 | 8,700.00 | 8,830.00 | 8,520.03 | 0.91% | 30,077 |
| Dec 15, 2025 | 8,601.00 | 8,900.00 | 8,601.00 | 8,750.00 | 8,442.84 | 0.78% | 33,372 |
| Dec 12, 2025 | 8,899.00 | 8,900.00 | 8,601.00 | 8,682.00 | 8,377.23 | -2.45% | 32,288 |
| Dec 11, 2025 | 8,606.00 | 8,950.00 | 8,606.00 | 8,900.00 | 8,587.57 | 1.83% | 21,774 |
| Dec 10, 2025 | 8,899.00 | 8,899.00 | 8,613.00 | 8,740.00 | 8,433.19 | 0.84% | 31,272 |
| Dec 9, 2025 | 8,899.00 | 8,974.00 | 8,657.00 | 8,667.00 | 8,362.75 | -2.57% | 18,531 |
| Dec 8, 2025 | 8,750.00 | 8,900.00 | 8,750.00 | 8,896.00 | 8,583.71 | 1.14% | 26,839 |
| Dec 5, 2025 | 8,550.00 | 8,800.00 | 8,550.00 | 8,796.00 | 8,487.22 | 3.17% | 20,708 |
| Dec 4, 2025 | 8,471.00 | 8,625.00 | 8,471.00 | 8,526.00 | 8,226.70 | -1.02% | 6,934 |
| Dec 3, 2025 | 8,470.00 | 8,637.00 | 8,470.00 | 8,614.00 | 8,311.61 | 1.88% | 6,801 |
| Dec 2, 2025 | 8,205.00 | 8,579.00 | 8,205.00 | 8,455.00 | 8,158.19 | 2.77% | 44,612 |
| Dec 1, 2025 | 8,299.00 | 8,599.00 | 8,200.00 | 8,227.00 | 7,938.20 | -1.66% | 17,670 |
| Nov 28, 2025 | 8,450.00 | 8,500.00 | 8,331.00 | 8,366.00 | 8,072.32 | -1.44% | 310,123 |
| Nov 27, 2025 | 8,349.00 | 8,488.00 | 8,203.00 | 8,488.00 | 8,190.04 | 2.45% | 26,754 |
| Nov 26, 2025 | 8,355.00 | 8,375.00 | 8,285.00 | 8,285.00 | 7,994.16 | 0.06% | 19,746 |
| Nov 25, 2025 | 8,278.00 | 8,350.00 | 8,106.00 | 8,280.00 | 7,989.34 | -0.84% | 121,528 |
| Nov 24, 2025 | 8,200.00 | 8,375.00 | 8,200.00 | 8,350.00 | 8,056.88 | 0.60% | 161,657 |
| Nov 21, 2025 | 8,190.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,008.64 | 1.84% | 101,596 |
| Nov 20, 2025 | 8,061.00 | 8,150.00 | 7,693.00 | 8,150.00 | 7,863.90 | 3.43% | 164,392 |
| Nov 19, 2025 | 8,047.00 | 8,047.00 | 7,734.00 | 7,880.00 | 7,603.38 | 0.32% | 16,663 |
| Nov 18, 2025 | 8,049.00 | 8,049.00 | 7,855.00 | 7,855.00 | 7,579.26 | -2.42% | 14,774 |
| Nov 17, 2025 | 8,087.00 | 8,087.00 | 7,970.00 | 8,050.00 | 7,767.41 | 0.63% | 17,264 |
| Nov 14, 2025 | 8,001.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,719.17 | -1.19% | 4,041 |
| Nov 13, 2025 | 8,149.00 | 8,149.00 | 7,975.00 | 8,096.00 | 7,811.80 | 0.95% | 38,103 |
| Nov 12, 2025 | 7,931.00 | 8,166.00 | 7,801.00 | 8,020.00 | 7,738.46 | 2.17% | 20,078 |
| Nov 11, 2025 | 8,050.00 | 8,176.00 | 7,807.00 | 7,850.00 | 7,574.43 | -3.42% | 9,929 |
| Nov 10, 2025 | 8,175.00 | 8,175.00 | 7,802.00 | 8,128.00 | 7,842.67 | 4.21% | 16,406 |
| Nov 7, 2025 | 8,179.00 | 8,179.00 | 7,696.00 | 7,800.00 | 7,526.19 | -1.00% | 29,372 |
| Nov 6, 2025 | 8,099.00 | 8,099.00 | 7,800.00 | 7,879.00 | 7,602.41 | -1.51% | 22,404 |
| Nov 5, 2025 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 7,719.17 | -2.21% | 14,325 |
| Nov 4, 2025 | 8,145.00 | 8,350.00 | 8,079.00 | 8,181.00 | 7,893.81 | -0.20% | 13,065 |
| Nov 3, 2025 | 8,400.00 | 8,400.00 | 8,004.00 | 8,197.00 | 7,909.25 | -1.95% | 42,954 |
| Oct 31, 2025 | 8,400.00 | 8,400.00 | 8,350.00 | 8,360.00 | 8,066.53 | 0.06% | 52,787 |
| Oct 30, 2025 | 8,325.00 | 8,700.00 | 8,300.00 | 8,355.00 | 8,061.70 | 0.66% | 32,017 |
| Oct 29, 2025 | 8,230.00 | 8,325.00 | 8,200.00 | 8,300.00 | 8,008.64 | 0.85% | 55,011 |
| Oct 28, 2025 | 8,250.00 | 8,400.00 | 8,150.00 | 8,230.00 | 7,941.09 | -0.24% | 17,174 |
| Oct 27, 2025 | 7,850.00 | 8,645.00 | 7,850.00 | 8,250.00 | 7,960.39 | 3.79% | 37,405 |
| Oct 24, 2025 | 7,877.00 | 7,999.00 | 7,700.00 | 7,949.00 | 7,669.96 | 2.04% | 65,286 |
| Oct 23, 2025 | 7,950.00 | 7,950.00 | 7,616.00 | 7,790.00 | 7,516.54 | 1.96% | 18,677 |
| Oct 22, 2025 | 7,599.00 | 7,677.00 | 7,535.00 | 7,640.00 | 7,371.80 | 1.39% | 27,279 |
| Oct 21, 2025 | 7,401.00 | 7,570.00 | 7,401.00 | 7,535.00 | 7,270.49 | 0.75% | 6,913 |
| Oct 20, 2025 | 7,679.00 | 7,679.00 | 7,352.00 | 7,479.00 | 7,216.46 | 0.54% | 152,470 |
| Oct 17, 2025 | 7,466.00 | 7,466.00 | 7,401.00 | 7,439.00 | 7,177.86 | 0.22% | 6,556 |
| Oct 16, 2025 | 7,440.00 | 7,500.00 | 7,401.00 | 7,423.00 | 7,162.42 | 0.01% | 17,723 |
| Oct 15, 2025 | 7,549.00 | 7,549.00 | 7,422.00 | 7,422.00 | 7,161.46 | -1.34% | 7,839 |
| Oct 14, 2025 | 7,478.00 | 7,599.00 | 7,422.00 | 7,523.00 | 7,258.91 | -1.01% | 32,353 |