Lewis Group Limited (JSE:LEW)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,796.00
+270.00 (3.17%)
At close: Dec 5, 2025
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,550.00 | 8,800.00 | 8,550.00 | 8,796.00 | 8,796.00 | 3.17% | 20,708 |
| Dec 4, 2025 | 8,471.00 | 8,625.00 | 8,471.00 | 8,526.00 | 8,526.00 | -1.02% | 6,934 |
| Dec 3, 2025 | 8,470.00 | 8,637.00 | 8,470.00 | 8,614.00 | 8,614.00 | 1.88% | 6,801 |
| Dec 2, 2025 | 8,205.00 | 8,579.00 | 8,205.00 | 8,455.00 | 8,455.00 | 2.77% | 44,612 |
| Dec 1, 2025 | 8,299.00 | 8,599.00 | 8,200.00 | 8,227.00 | 8,227.00 | -1.66% | 17,670 |
| Nov 28, 2025 | 8,450.00 | 8,500.00 | 8,331.00 | 8,366.00 | 8,366.00 | -1.44% | 310,123 |
| Nov 27, 2025 | 8,349.00 | 8,488.00 | 8,203.00 | 8,488.00 | 8,488.00 | 2.45% | 26,754 |
| Nov 26, 2025 | 8,355.00 | 8,375.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0.06% | 19,746 |
| Nov 25, 2025 | 8,278.00 | 8,350.00 | 8,106.00 | 8,280.00 | 8,280.00 | -0.84% | 121,528 |
| Nov 24, 2025 | 8,200.00 | 8,375.00 | 8,200.00 | 8,350.00 | 8,350.00 | 0.60% | 161,657 |
| Nov 21, 2025 | 8,190.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.84% | 101,596 |
| Nov 20, 2025 | 8,061.00 | 8,150.00 | 7,693.00 | 8,150.00 | 8,150.00 | 3.43% | 164,392 |
| Nov 19, 2025 | 8,047.00 | 8,047.00 | 7,734.00 | 7,880.00 | 7,880.00 | 0.32% | 16,663 |
| Nov 18, 2025 | 8,049.00 | 8,049.00 | 7,855.00 | 7,855.00 | 7,855.00 | -2.42% | 14,774 |
| Nov 17, 2025 | 8,087.00 | 8,087.00 | 7,970.00 | 8,050.00 | 8,050.00 | 0.63% | 17,264 |
| Nov 14, 2025 | 8,001.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.19% | 4,041 |
| Nov 13, 2025 | 8,149.00 | 8,149.00 | 7,975.00 | 8,096.00 | 8,096.00 | 0.95% | 38,103 |
| Nov 12, 2025 | 7,931.00 | 8,166.00 | 7,801.00 | 8,020.00 | 8,020.00 | 2.17% | 20,078 |
| Nov 11, 2025 | 8,050.00 | 8,176.00 | 7,807.00 | 7,850.00 | 7,850.00 | -3.42% | 9,929 |
| Nov 10, 2025 | 8,175.00 | 8,175.00 | 7,802.00 | 8,128.00 | 8,128.00 | 4.21% | 16,406 |
| Nov 7, 2025 | 8,179.00 | 8,179.00 | 7,696.00 | 7,800.00 | 7,800.00 | -1.00% | 29,372 |
| Nov 6, 2025 | 8,099.00 | 8,099.00 | 7,800.00 | 7,879.00 | 7,879.00 | -1.51% | 22,404 |
| Nov 5, 2025 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.21% | 14,325 |
| Nov 4, 2025 | 8,145.00 | 8,350.00 | 8,079.00 | 8,181.00 | 8,181.00 | -0.20% | 13,065 |
| Nov 3, 2025 | 8,400.00 | 8,400.00 | 8,004.00 | 8,197.00 | 8,197.00 | -1.95% | 42,954 |
| Oct 31, 2025 | 8,400.00 | 8,400.00 | 8,350.00 | 8,360.00 | 8,360.00 | 0.06% | 52,787 |
| Oct 30, 2025 | 8,325.00 | 8,700.00 | 8,300.00 | 8,355.00 | 8,355.00 | 0.66% | 32,017 |
| Oct 29, 2025 | 8,230.00 | 8,325.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.85% | 55,011 |
| Oct 28, 2025 | 8,250.00 | 8,400.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.24% | 17,174 |
| Oct 27, 2025 | 7,850.00 | 8,645.00 | 7,850.00 | 8,250.00 | 8,250.00 | 3.79% | 37,405 |
| Oct 24, 2025 | 7,877.00 | 7,999.00 | 7,700.00 | 7,949.00 | 7,949.00 | 2.04% | 65,286 |
| Oct 23, 2025 | 7,950.00 | 7,950.00 | 7,616.00 | 7,790.00 | 7,790.00 | 1.96% | 18,677 |
| Oct 22, 2025 | 7,599.00 | 7,677.00 | 7,535.00 | 7,640.00 | 7,640.00 | 1.39% | 27,279 |
| Oct 21, 2025 | 7,401.00 | 7,570.00 | 7,401.00 | 7,535.00 | 7,535.00 | 0.75% | 6,913 |
| Oct 20, 2025 | 7,679.00 | 7,679.00 | 7,352.00 | 7,479.00 | 7,479.00 | 0.54% | 152,470 |
| Oct 17, 2025 | 7,466.00 | 7,466.00 | 7,401.00 | 7,439.00 | 7,439.00 | 0.22% | 6,556 |
| Oct 16, 2025 | 7,440.00 | 7,500.00 | 7,401.00 | 7,423.00 | 7,423.00 | 0.01% | 17,723 |
| Oct 15, 2025 | 7,549.00 | 7,549.00 | 7,422.00 | 7,422.00 | 7,422.00 | -1.34% | 7,839 |
| Oct 14, 2025 | 7,478.00 | 7,599.00 | 7,422.00 | 7,523.00 | 7,523.00 | -1.01% | 32,353 |
| Oct 13, 2025 | 7,627.00 | 7,698.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.38% | 28,367 |
| Oct 10, 2025 | 7,516.00 | 7,718.00 | 7,460.00 | 7,706.00 | 7,706.00 | 2.75% | 52,562 |
| Oct 9, 2025 | 7,555.00 | 7,571.00 | 7,426.00 | 7,500.00 | 7,500.00 | - | 98,556 |
| Oct 8, 2025 | 7,540.00 | 7,550.00 | 7,431.00 | 7,500.00 | 7,500.00 | - | 33,648 |
| Oct 7, 2025 | 7,553.00 | 7,600.00 | 7,426.00 | 7,500.00 | 7,500.00 | - | 26,777 |
| Oct 6, 2025 | 7,458.00 | 7,549.00 | 7,355.00 | 7,500.00 | 7,500.00 | 1.35% | 9,824 |
| Oct 3, 2025 | 7,435.00 | 7,450.00 | 7,302.00 | 7,400.00 | 7,400.00 | 0.63% | 40,224 |
| Oct 2, 2025 | 7,402.00 | 7,402.00 | 7,258.00 | 7,354.00 | 7,354.00 | 0.60% | 21,409 |
| Oct 1, 2025 | 7,240.00 | 7,353.00 | 7,160.00 | 7,310.00 | 7,310.00 | 0.45% | 24,735 |
| Sep 30, 2025 | 7,145.00 | 7,277.00 | 7,145.00 | 7,277.00 | 7,277.00 | 0.89% | 27,255 |
| Sep 29, 2025 | 7,140.00 | 7,243.00 | 7,100.00 | 7,213.00 | 7,213.00 | 1.04% | 23,543 |
| Sep 26, 2025 | 7,160.00 | 7,250.00 | 7,091.00 | 7,139.00 | 7,139.00 | 0.51% | 32,646 |
| Sep 25, 2025 | 7,200.00 | 7,207.00 | 7,075.00 | 7,103.00 | 7,103.00 | -0.71% | 185,428 |
| Sep 23, 2025 | 7,130.00 | 7,187.00 | 7,012.00 | 7,154.00 | 7,154.00 | 0.41% | 70,313 |
| Sep 22, 2025 | 7,181.00 | 7,283.00 | 7,041.00 | 7,125.00 | 7,125.00 | -0.89% | 49,071 |
| Sep 19, 2025 | 7,300.00 | 7,300.00 | 7,157.00 | 7,189.00 | 7,189.00 | -1.52% | 33,144 |
| Sep 18, 2025 | 7,323.00 | 7,447.00 | 7,270.00 | 7,300.00 | 7,300.00 | 0.14% | 25,049 |
| Sep 17, 2025 | 7,417.00 | 7,441.00 | 7,261.00 | 7,290.00 | 7,290.00 | -1.27% | 20,302 |
| Sep 16, 2025 | 7,550.00 | 7,550.00 | 7,350.00 | 7,384.00 | 7,384.00 | -1.47% | 16,223 |
| Sep 15, 2025 | 7,540.00 | 7,630.00 | 7,402.00 | 7,494.00 | 7,494.00 | 0.19% | 40,685 |
| Sep 12, 2025 | 7,450.00 | 7,486.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1.14% | 33,486 |
| Sep 11, 2025 | 7,301.00 | 7,454.00 | 7,250.00 | 7,396.00 | 7,396.00 | 1.30% | 27,835 |
| Sep 10, 2025 | 7,251.00 | 7,379.00 | 7,250.00 | 7,301.00 | 7,301.00 | 0.70% | 59,864 |
| Sep 9, 2025 | 7,188.00 | 7,312.00 | 7,188.00 | 7,250.00 | 7,250.00 | -0.01% | 28,521 |
| Sep 8, 2025 | 7,380.00 | 7,401.00 | 7,231.00 | 7,251.00 | 7,251.00 | 0.24% | 30,710 |
| Sep 5, 2025 | 7,301.00 | 7,368.00 | 7,225.00 | 7,234.00 | 7,234.00 | -1.16% | 12,277 |
| Sep 4, 2025 | 7,300.00 | 7,398.00 | 7,300.00 | 7,319.00 | 7,319.00 | 0.26% | 15,628 |
| Sep 3, 2025 | 7,639.00 | 7,639.00 | 7,246.00 | 7,300.00 | 7,300.00 | -0.41% | 34,838 |
| Sep 2, 2025 | 7,316.00 | 7,739.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.34% | 49,263 |
| Sep 1, 2025 | 7,342.00 | 7,396.00 | 7,230.00 | 7,305.00 | 7,305.00 | 0.32% | 33,378 |
| Aug 29, 2025 | 7,450.00 | 7,461.00 | 7,216.00 | 7,282.00 | 7,282.00 | -1.23% | 18,226 |
| Aug 28, 2025 | 7,401.00 | 7,490.00 | 7,350.00 | 7,373.00 | 7,373.00 | -1.40% | 20,762 |
| Aug 27, 2025 | 7,486.00 | 7,571.00 | 7,406.00 | 7,478.00 | 7,478.00 | -0.84% | 13,394 |
| Aug 26, 2025 | 7,572.00 | 7,595.00 | 7,485.00 | 7,541.00 | 7,541.00 | 0.41% | 11,264 |
| Aug 25, 2025 | 7,570.00 | 7,599.00 | 7,486.00 | 7,510.00 | 7,510.00 | -0.79% | 37,576 |
| Aug 22, 2025 | 7,571.00 | 7,673.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.28% | 30,460 |
| Aug 21, 2025 | 7,600.00 | 7,693.00 | 7,570.00 | 7,591.00 | 7,591.00 | 0.28% | 53,308 |
| Aug 20, 2025 | 7,600.00 | 7,675.00 | 7,521.00 | 7,570.00 | 7,570.00 | -0.41% | 104,383 |
| Aug 19, 2025 | 7,583.00 | 7,720.00 | 7,502.00 | 7,601.00 | 7,601.00 | 1.62% | 65,266 |
| Aug 18, 2025 | 7,495.00 | 7,552.00 | 7,451.00 | 7,480.00 | 7,480.00 | -0.27% | 42,243 |
| Aug 15, 2025 | 7,658.00 | 7,658.00 | 7,393.00 | 7,500.00 | 7,500.00 | -0.83% | 82,078 |
| Aug 14, 2025 | 7,600.00 | 7,705.00 | 7,523.00 | 7,563.00 | 7,563.00 | -0.57% | 65,930 |
| Aug 13, 2025 | 7,600.00 | 7,696.00 | 7,551.00 | 7,606.00 | 7,606.00 | 0.08% | 84,900 |
| Aug 12, 2025 | 7,660.00 | 7,724.00 | 7,537.00 | 7,600.00 | 7,600.00 | -0.72% | 32,851 |
| Aug 11, 2025 | 7,780.00 | 7,803.00 | 7,623.00 | 7,655.00 | 7,655.00 | -0.58% | 29,614 |
| Aug 8, 2025 | 7,700.00 | 7,750.00 | 7,624.00 | 7,700.00 | 7,700.00 | -0.23% | 27,642 |
| Aug 7, 2025 | 7,700.00 | 7,790.00 | 7,700.00 | 7,718.00 | 7,718.00 | 0.23% | 43,715 |
| Aug 6, 2025 | 7,700.00 | 7,768.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 9,033 |
| Aug 5, 2025 | 7,809.00 | 7,819.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.90% | 61,356 |
| Aug 4, 2025 | 7,760.00 | 7,847.00 | 7,741.00 | 7,770.00 | 7,770.00 | 0.08% | 40,630 |
| Aug 1, 2025 | 7,800.00 | 7,822.00 | 7,700.00 | 7,764.00 | 7,764.00 | -1.07% | 75,196 |
| Jul 31, 2025 | 7,945.00 | 7,945.00 | 7,812.00 | 7,848.00 | 7,848.00 | 0.17% | 6,941 |
| Jul 30, 2025 | 7,920.00 | 7,970.00 | 7,835.00 | 7,835.00 | 7,835.00 | -0.82% | 10,383 |
| Jul 29, 2025 | 7,811.00 | 7,951.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1.94% | 42,989 |
| Jul 28, 2025 | 8,051.00 | 8,264.00 | 7,725.00 | 7,750.00 | 7,750.00 | -3.73% | 33,551 |
| Jul 25, 2025 | 7,970.00 | 8,196.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.62% | 56,379 |
| Jul 24, 2025 | 8,300.00 | 8,300.00 | 8,026.00 | 8,100.00 | 8,100.00 | -0.76% | 10,489 |
| Jul 23, 2025 | 8,137.00 | 8,354.00 | 8,137.00 | 8,162.00 | 8,162.00 | -5.07% | 20,006 |
| Jul 22, 2025 | 8,471.00 | 8,650.00 | 8,325.00 | 8,598.00 | 8,098.00 | 1.14% | 62,143 |
| Jul 21, 2025 | 8,299.00 | 8,594.00 | 8,231.00 | 8,501.00 | 8,006.64 | 3.15% | 57,882 |
| Jul 18, 2025 | 8,285.00 | 8,324.00 | 8,103.00 | 8,241.00 | 7,761.76 | 1.12% | 22,077 |