Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,223.00
-16.00 (-1.29%)
At close: Apr 28, 2026
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,242.00 | 1,256.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.56% | 1,580,853 |
| Apr 23, 2026 | 1,240.00 | 1,252.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.11% | 1,434,861 |
| Apr 22, 2026 | 1,266.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.16% | 5,744,662 |
| Apr 21, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,258.00 | -0.40% | 1,435,903 |
| Apr 20, 2026 | 1,258.00 | 1,271.00 | 1,252.00 | 1,263.00 | 1,263.00 | -0.08% | 1,154,374 |
| Apr 17, 2026 | 1,271.00 | 1,271.00 | 1,248.00 | 1,264.00 | 1,264.00 | 0.72% | 1,802,744 |
| Apr 16, 2026 | 1,240.00 | 1,262.00 | 1,240.00 | 1,255.00 | 1,255.00 | - | 3,929,572 |
| Apr 15, 2026 | 1,245.00 | 1,257.00 | 1,232.00 | 1,255.00 | 1,255.00 | 1.21% | 2,773,416 |
| Apr 14, 2026 | 1,227.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 2.48% | 3,946,923 |
| Apr 13, 2026 | 1,223.00 | 1,230.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.06% | 7,900,658 |
| Apr 10, 2026 | 1,216.00 | 1,237.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.58% | 1,252,588 |
| Apr 9, 2026 | 1,195.00 | 1,229.00 | 1,195.00 | 1,216.00 | 1,216.00 | -0.73% | 2,152,248 |
| Apr 8, 2026 | 1,188.00 | 1,240.00 | 1,188.00 | 1,225.00 | 1,225.00 | 3.81% | 8,216,064 |
| Apr 7, 2026 | 1,185.00 | 1,188.00 | 1,163.00 | 1,180.00 | 1,180.00 | - | 5,429,707 |
| Apr 2, 2026 | 1,188.00 | 1,190.00 | 1,162.00 | 1,180.00 | 1,180.00 | - | 2,650,784 |
| Apr 1, 2026 | 1,145.00 | 1,186.00 | 1,145.00 | 1,180.00 | 1,180.00 | 2.16% | 3,949,857 |
| Mar 31, 2026 | 1,141.00 | 1,163.00 | 1,141.00 | 1,155.00 | 1,155.00 | 1.67% | 6,435,379 |
| Mar 30, 2026 | 1,118.00 | 1,142.00 | 1,113.00 | 1,136.00 | 1,136.00 | 1.16% | 2,151,417 |
| Mar 27, 2026 | 1,150.00 | 1,150.00 | 1,113.00 | 1,123.00 | 1,123.00 | -0.53% | 3,188,915 |
| Mar 26, 2026 | 1,130.00 | 1,149.00 | 1,126.00 | 1,129.00 | 1,129.00 | -1.05% | 2,545,381 |
| Mar 25, 2026 | 1,080.00 | 1,142.00 | 1,080.00 | 1,141.00 | 1,141.00 | 2.24% | 3,921,866 |
| Mar 24, 2026 | 1,088.00 | 1,116.00 | 1,082.00 | 1,116.00 | 1,116.00 | 2.76% | 3,882,820 |
| Mar 23, 2026 | 1,077.00 | 1,098.00 | 1,057.00 | 1,086.00 | 1,086.00 | 0.93% | 3,435,277 |
| Mar 20, 2026 | 1,070.00 | 1,109.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.19% | 10,600,570 |
| Mar 19, 2026 | 1,101.00 | 1,118.00 | 1,051.00 | 1,078.00 | 1,078.00 | -3.14% | 13,727,720 |
| Mar 18, 2026 | 1,105.00 | 1,134.00 | 1,105.00 | 1,113.00 | 1,113.00 | -0.54% | 2,436,105 |
| Mar 17, 2026 | 1,118.00 | 1,126.00 | 1,107.00 | 1,119.00 | 1,119.00 | 0.09% | 2,615,495 |
| Mar 16, 2026 | 1,115.00 | 1,125.00 | 1,106.00 | 1,118.00 | 1,118.00 | 0.36% | 2,085,384 |
| Mar 13, 2026 | 1,115.00 | 1,122.00 | 1,104.00 | 1,114.00 | 1,114.00 | -0.45% | 3,935,381 |
| Mar 12, 2026 | 1,125.00 | 1,125.00 | 1,090.00 | 1,119.00 | 1,119.00 | 0.27% | 3,193,585 |
| Mar 11, 2026 | 1,118.00 | 1,134.00 | 1,100.00 | 1,116.00 | 1,116.00 | -1.67% | 2,705,004 |
| Mar 10, 2026 | 1,109.00 | 1,144.00 | 1,109.00 | 1,135.00 | 1,135.00 | 1.70% | 6,374,243 |
| Mar 9, 2026 | 1,115.00 | 1,119.00 | 1,104.00 | 1,116.00 | 1,116.00 | -1.50% | 4,424,215 |
| Mar 6, 2026 | 1,147.00 | 1,162.00 | 1,118.00 | 1,133.00 | 1,133.00 | -2.07% | 3,978,957 |
| Mar 5, 2026 | 1,140.00 | 1,157.00 | 1,115.00 | 1,157.00 | 1,157.00 | 2.39% | 7,002,416 |
| Mar 4, 2026 | 1,174.00 | 1,174.00 | 1,111.00 | 1,130.00 | 1,130.00 | - | 13,185,430 |
| Mar 3, 2026 | 1,184.00 | 1,186.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.56% | 6,434,111 |
| Mar 2, 2026 | 1,219.00 | 1,219.00 | 1,169.00 | 1,184.00 | 1,184.00 | -2.31% | 8,627,778 |
| Feb 27, 2026 | 1,229.00 | 1,230.00 | 1,197.00 | 1,212.00 | 1,212.00 | -1.30% | 8,675,231 |
| Feb 26, 2026 | 1,205.00 | 1,228.00 | 1,195.00 | 1,228.00 | 1,228.00 | 1.91% | 3,885,473 |
| Feb 25, 2026 | 1,215.00 | 1,215.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.01% | 7,222,344 |
| Feb 24, 2026 | 1,209.00 | 1,215.00 | 1,188.00 | 1,193.00 | 1,193.00 | -1.32% | 7,480,581 |
| Feb 23, 2026 | 1,195.00 | 1,210.00 | 1,188.00 | 1,209.00 | 1,209.00 | 1.77% | 4,578,318 |
| Feb 20, 2026 | 1,170.00 | 1,201.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.59% | 9,655,987 |
| Feb 19, 2026 | 1,172.00 | 1,192.00 | 1,161.00 | 1,181.00 | 1,181.00 | 0.68% | 5,960,661 |
| Feb 18, 2026 | 1,135.00 | 1,173.00 | 1,123.00 | 1,173.00 | 1,173.00 | 3.26% | 11,808,130 |
| Feb 17, 2026 | 1,145.00 | 1,145.00 | 1,118.00 | 1,136.00 | 1,136.00 | 0.26% | 4,446,312 |
| Feb 16, 2026 | 1,131.00 | 1,141.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.18% | 10,988,700 |
| Feb 13, 2026 | 1,123.00 | 1,142.00 | 1,110.00 | 1,131.00 | 1,131.00 | 0.71% | 8,890,532 |
| Feb 12, 2026 | 1,100.00 | 1,125.00 | 1,087.00 | 1,123.00 | 1,123.00 | 2.09% | 9,150,767 |
| Feb 11, 2026 | 1,115.00 | 1,115.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.99% | 5,475,454 |
| Feb 10, 2026 | 1,094.00 | 1,113.00 | 1,088.00 | 1,111.00 | 1,111.00 | 1.46% | 9,465,432 |
| Feb 9, 2026 | 1,122.00 | 1,122.00 | 1,079.00 | 1,095.00 | 1,095.00 | -0.09% | 3,906,561 |
| Feb 6, 2026 | 1,100.00 | 1,111.00 | 1,077.00 | 1,096.00 | 1,096.00 | -1.62% | 15,526,140 |
| Feb 5, 2026 | 1,100.00 | 1,126.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.55% | 6,809,051 |
| Feb 4, 2026 | 1,115.00 | 1,118.00 | 1,095.00 | 1,097.00 | 1,097.00 | -2.32% | 4,507,838 |
| Feb 3, 2026 | 1,111.00 | 1,125.00 | 1,111.00 | 1,123.00 | 1,123.00 | 1.08% | 4,182,351 |
| Feb 2, 2026 | 1,095.00 | 1,125.00 | 1,084.00 | 1,111.00 | 1,111.00 | -0.09% | 6,182,435 |
| Jan 30, 2026 | 1,123.00 | 1,134.00 | 1,106.00 | 1,112.00 | 1,112.00 | -1.59% | 9,888,369 |
| Jan 29, 2026 | 1,131.00 | 1,142.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.26% | 8,584,688 |
| Jan 28, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.22% | 8,930,691 |
| Jan 27, 2026 | 1,166.00 | 1,166.00 | 1,136.00 | 1,147.00 | 1,147.00 | -0.61% | 3,413,201 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 22,232,360 |
| Jan 23, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,160.00 | 1,160.00 | -2.44% | 7,837,535 |
| Jan 22, 2026 | 1,178.00 | 1,195.00 | 1,162.00 | 1,189.00 | 1,189.00 | 2.77% | 6,466,413 |
| Jan 21, 2026 | 1,202.00 | 1,202.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.62% | 5,783,860 |
| Jan 20, 2026 | 1,148.00 | 1,208.00 | 1,148.00 | 1,176.00 | 1,176.00 | 3.07% | 8,646,622 |
| Jan 19, 2026 | 1,180.00 | 1,180.00 | 1,132.00 | 1,141.00 | 1,141.00 | -3.31% | 5,538,660 |
| Jan 16, 2026 | 1,155.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,180.00 | 2.52% | 4,241,392 |
| Jan 15, 2026 | 1,144.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,151.00 | 0.61% | 4,058,202 |
| Jan 14, 2026 | 1,165.00 | 1,165.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.26% | 3,398,023 |
| Jan 13, 2026 | 1,138.00 | 1,147.00 | 1,123.00 | 1,147.00 | 1,147.00 | 0.79% | 4,820,014 |
| Jan 12, 2026 | 1,155.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.90% | 2,913,382 |
| Jan 9, 2026 | 1,139.00 | 1,162.00 | 1,137.00 | 1,160.00 | 1,160.00 | 1.84% | 4,637,214 |
| Jan 8, 2026 | 1,139.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.96% | 2,611,900 |
| Jan 7, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.17% | 2,973,220 |
| Jan 6, 2026 | 1,160.00 | 1,160.00 | 1,128.00 | 1,152.00 | 1,152.00 | 1.14% | 7,893,855 |
| Jan 5, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,139.00 | 1,139.00 | - | 2,932,991 |
| Jan 2, 2026 | 1,160.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,139.00 | - | 580,144 |
| Dec 31, 2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.89% | 489,256 |
| Dec 30, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.57% | 1,653,041 |
| Dec 29, 2025 | 1,147.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.78% | 1,151,975 |
| Dec 24, 2025 | 1,139.00 | 1,160.00 | 1,139.00 | 1,156.00 | 1,156.00 | -0.09% | 86,853 |
| Dec 23, 2025 | 1,139.00 | 1,162.00 | 1,133.00 | 1,157.00 | 1,157.00 | 1.49% | 3,509,049 |
| Dec 22, 2025 | 1,143.00 | 1,158.00 | 1,127.00 | 1,140.00 | 1,140.00 | -0.26% | 4,294,779 |
| Dec 19, 2025 | 1,155.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.95% | 8,082,592 |
| Dec 18, 2025 | 1,121.00 | 1,155.00 | 1,120.00 | 1,154.00 | 1,154.00 | 2.85% | 3,810,653 |
| Dec 17, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,122.00 | 1,122.00 | -1.06% | 6,114,490 |
| Dec 15, 2025 | 1,110.00 | 1,141.00 | 1,106.00 | 1,134.00 | 1,099.00 | 2.07% | 1,897,310 |
| Dec 12, 2025 | 1,104.00 | 1,125.00 | 1,104.00 | 1,111.00 | 1,076.71 | -0.09% | 4,153,121 |
| Dec 11, 2025 | 1,100.00 | 1,117.00 | 1,090.00 | 1,112.00 | 1,077.68 | 1.09% | 5,441,120 |
| Dec 10, 2025 | 1,097.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,066.05 | -0.27% | 2,966,028 |
| Dec 9, 2025 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,068.96 | -0.09% | 4,305,251 |
| Dec 8, 2025 | 1,100.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,069.93 | -1.43% | 1,298,856 |
| Dec 5, 2025 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,085.43 | 2.19% | 5,905,537 |
| Dec 4, 2025 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,062.17 | -1.88% | 7,423,922 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,109.00 | 1,117.00 | 1,082.52 | -1.67% | 4,680,808 |
| Dec 2, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,100.94 | 1.79% | 21,279,750 |
| Dec 1, 2025 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,081.56 | 3.33% | 8,614,990 |
| Nov 28, 2025 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,046.67 | 0.84% | 11,766,080 |