Lighthouse Properties p.l.c. (JSE:LTE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 874.00
+9.00 (1.04%)
At close: Feb 27, 2026
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 870.00 | 879.00 | 858.00 | 874.00 | 874.00 | 1.04% | 735,633 |
| Feb 26, 2026 | 868.00 | 877.00 | 860.00 | 865.00 | 865.00 | -0.46% | 461,287 |
| Feb 25, 2026 | 885.00 | 885.00 | 860.00 | 869.00 | 869.00 | -1.03% | 365,777 |
| Feb 24, 2026 | 865.00 | 879.00 | 860.00 | 878.00 | 878.00 | 1.50% | 349,242 |
| Feb 23, 2026 | 854.00 | 874.00 | 853.00 | 865.00 | 865.00 | 0.70% | 575,815 |
| Feb 20, 2026 | 847.00 | 860.00 | 839.00 | 859.00 | 859.00 | 2.75% | 630,613 |
| Feb 19, 2026 | 853.00 | 853.00 | 832.00 | 836.00 | 836.00 | -1.65% | 4,016,798 |
| Feb 18, 2026 | 850.00 | 855.00 | 845.00 | 850.00 | 850.00 | - | 5,830,234 |
| Feb 17, 2026 | 854.00 | 856.00 | 845.00 | 850.00 | 850.00 | -0.93% | 1,513,009 |
| Feb 16, 2026 | 858.00 | 860.00 | 853.00 | 858.00 | 858.00 | - | 1,561,776 |
| Feb 13, 2026 | 852.00 | 873.00 | 850.00 | 858.00 | 858.00 | -0.23% | 2,589,456 |
| Feb 12, 2026 | 876.00 | 876.00 | 860.00 | 860.00 | 860.00 | -1.15% | 3,486,894 |
| Feb 11, 2026 | 868.00 | 889.00 | 858.00 | 870.00 | 870.00 | 0.23% | 3,588,065 |
| Feb 10, 2026 | 871.00 | 888.00 | 868.00 | 868.00 | 868.00 | -0.80% | 457,075 |
| Feb 9, 2026 | 879.00 | 880.00 | 872.00 | 875.00 | 875.00 | 0.34% | 931,554 |
| Feb 6, 2026 | 879.00 | 879.00 | 865.00 | 872.00 | 872.00 | 0.58% | 553,949 |
| Feb 5, 2026 | 879.00 | 879.00 | 860.00 | 867.00 | 867.00 | 0.81% | 492,439 |
| Feb 4, 2026 | 877.00 | 879.00 | 860.00 | 860.00 | 860.00 | -1.15% | 417,743 |
| Feb 3, 2026 | 870.00 | 882.00 | 863.00 | 870.00 | 870.00 | 0.35% | 4,056,953 |
| Feb 2, 2026 | 846.00 | 886.00 | 846.00 | 867.00 | 867.00 | 1.29% | 1,132,059 |
| Jan 30, 2026 | 863.00 | 879.00 | 856.00 | 856.00 | 856.00 | -0.81% | 544,064 |
| Jan 29, 2026 | 852.00 | 871.00 | 852.00 | 863.00 | 863.00 | 0.94% | 277,712 |
| Jan 28, 2026 | 853.00 | 860.00 | 845.00 | 855.00 | 855.00 | - | 1,330,590 |
| Jan 27, 2026 | 859.00 | 859.00 | 849.00 | 855.00 | 855.00 | - | 2,218,689 |
| Jan 26, 2026 | 855.00 | 860.00 | 851.00 | 855.00 | 855.00 | - | 736,704 |
| Jan 23, 2026 | 857.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 242,510 |
| Jan 22, 2026 | 855.00 | 859.00 | 848.00 | 855.00 | 855.00 | -0.23% | 1,242,425 |
| Jan 21, 2026 | 854.00 | 857.00 | 844.00 | 857.00 | 857.00 | 0.23% | 276,466 |
| Jan 20, 2026 | 841.00 | 855.00 | 841.00 | 855.00 | 855.00 | 0.59% | 578,908 |
| Jan 19, 2026 | 853.00 | 855.00 | 842.00 | 850.00 | 850.00 | -1.16% | 351,563 |
| Jan 16, 2026 | 855.00 | 860.00 | 845.00 | 860.00 | 860.00 | 0.58% | 744,071 |
| Jan 15, 2026 | 828.00 | 860.00 | 828.00 | 855.00 | 855.00 | 0.59% | 788,510 |
| Jan 14, 2026 | 844.00 | 856.00 | 835.00 | 850.00 | 850.00 | -0.58% | 771,652 |
| Jan 13, 2026 | 859.00 | 859.00 | 845.00 | 855.00 | 855.00 | 1.06% | 190,848 |
| Jan 12, 2026 | 860.00 | 860.00 | 836.00 | 846.00 | 846.00 | -0.47% | 200,588 |
| Jan 9, 2026 | 859.00 | 859.00 | 845.00 | 850.00 | 850.00 | 0.12% | 262,829 |
| Jan 8, 2026 | 858.00 | 858.00 | 848.00 | 849.00 | 849.00 | 0.12% | 185,155 |
| Jan 7, 2026 | 857.00 | 860.00 | 845.00 | 848.00 | 848.00 | -0.47% | 221,617 |
| Jan 6, 2026 | 856.00 | 856.00 | 839.00 | 852.00 | 852.00 | -0.12% | 476,093 |
| Jan 5, 2026 | 858.00 | 858.00 | 845.00 | 853.00 | 853.00 | 0.47% | 386,189 |
| Jan 2, 2026 | 859.00 | 860.00 | 834.00 | 849.00 | 849.00 | 0.47% | 230,710 |
| Dec 31, 2025 | 859.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.63% | 7,930 |
| Dec 30, 2025 | 859.00 | 860.00 | 850.00 | 859.00 | 859.00 | 0.82% | 60,338 |
| Dec 29, 2025 | 860.00 | 860.00 | 817.00 | 852.00 | 852.00 | - | 85,891 |
| Dec 24, 2025 | 835.00 | 852.00 | 835.00 | 852.00 | 852.00 | 0.83% | 4,663 |
| Dec 23, 2025 | 848.00 | 848.00 | 832.00 | 845.00 | 845.00 | 0.84% | 265,040 |
| Dec 22, 2025 | 848.00 | 852.00 | 834.00 | 838.00 | 838.00 | -1.18% | 239,009 |
| Dec 19, 2025 | 852.00 | 858.00 | 816.00 | 848.00 | 848.00 | 0.36% | 2,385,420 |
| Dec 18, 2025 | 823.00 | 859.00 | 823.00 | 845.00 | 845.00 | 2.18% | 1,079,465 |
| Dec 17, 2025 | 833.00 | 836.00 | 813.00 | 827.00 | 827.00 | -0.24% | 891,594 |
| Dec 15, 2025 | 825.00 | 837.00 | 825.00 | 829.00 | 829.00 | -0.24% | 145,778 |
| Dec 12, 2025 | 827.00 | 834.00 | 818.00 | 831.00 | 831.00 | 0.85% | 724,399 |
| Dec 11, 2025 | 825.00 | 830.00 | 816.00 | 824.00 | 824.00 | 0.37% | 20,841,490 |
| Dec 10, 2025 | 813.00 | 822.00 | 806.00 | 821.00 | 821.00 | 1.73% | 2,598,663 |
| Dec 9, 2025 | 829.00 | 829.00 | 805.00 | 807.00 | 807.00 | -2.18% | 1,677,598 |
| Dec 8, 2025 | 825.00 | 839.00 | 821.00 | 825.00 | 825.00 | -0.72% | 677,900 |
| Dec 5, 2025 | 858.00 | 861.00 | 830.00 | 831.00 | 831.00 | -2.81% | 631,926 |
| Dec 4, 2025 | 865.00 | 874.00 | 850.00 | 855.00 | 855.00 | -1.16% | 4,240,220 |
| Dec 3, 2025 | 854.00 | 867.00 | 854.00 | 865.00 | 865.00 | 1.76% | 836,399 |
| Dec 2, 2025 | 847.00 | 850.00 | 836.00 | 850.00 | 850.00 | 0.47% | 367,944 |
| Dec 1, 2025 | 833.00 | 850.00 | 830.00 | 846.00 | 846.00 | 1.93% | 552,966 |
| Nov 28, 2025 | 825.00 | 847.00 | 816.00 | 830.00 | 830.00 | 1.72% | 1,675,281 |
| Nov 27, 2025 | 825.00 | 830.00 | 815.00 | 816.00 | 816.00 | -0.97% | 2,521,921 |
| Nov 26, 2025 | 822.00 | 824.00 | 811.00 | 824.00 | 824.00 | 0.49% | 953,780 |
| Nov 25, 2025 | 822.00 | 829.00 | 815.00 | 820.00 | 820.00 | -0.73% | 2,614,949 |
| Nov 24, 2025 | 806.00 | 831.00 | 806.00 | 826.00 | 826.00 | 2.23% | 5,852,647 |
| Nov 21, 2025 | 819.00 | 819.00 | 806.00 | 808.00 | 808.00 | -0.25% | 2,237,339 |
| Nov 20, 2025 | 808.00 | 813.00 | 805.00 | 810.00 | 810.00 | 0.50% | 2,303,814 |
| Nov 19, 2025 | 805.00 | 808.00 | 800.00 | 806.00 | 806.00 | 0.25% | 766,782 |
| Nov 18, 2025 | 806.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.37% | 969,705 |
| Nov 17, 2025 | 819.00 | 819.00 | 805.00 | 807.00 | 807.00 | 0.37% | 1,075,492 |
| Nov 14, 2025 | 819.00 | 819.00 | 799.00 | 804.00 | 804.00 | -0.50% | 2,738,386 |
| Nov 13, 2025 | 814.00 | 814.00 | 805.00 | 808.00 | 808.00 | -0.62% | 2,961,130 |
| Nov 12, 2025 | 810.00 | 815.00 | 803.00 | 813.00 | 813.00 | 0.37% | 837,874 |
| Nov 11, 2025 | 805.00 | 810.00 | 804.00 | 810.00 | 810.00 | 0.12% | 433,657 |
| Nov 10, 2025 | 811.00 | 816.00 | 803.00 | 809.00 | 809.00 | 0.25% | 999,262 |
| Nov 7, 2025 | 804.00 | 817.00 | 804.00 | 807.00 | 807.00 | - | 507,367 |
| Nov 6, 2025 | 808.00 | 809.00 | 800.00 | 807.00 | 807.00 | 0.50% | 301,327 |
| Nov 5, 2025 | 807.00 | 813.00 | 797.00 | 803.00 | 803.00 | -0.86% | 1,771,354 |
| Nov 4, 2025 | 806.00 | 815.00 | 806.00 | 810.00 | 810.00 | 0.12% | 6,999,243 |
| Nov 3, 2025 | 809.00 | 815.00 | 803.00 | 809.00 | 809.00 | 0.12% | 223,161 |
| Oct 31, 2025 | 820.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.98% | 1,076,317 |
| Oct 30, 2025 | 810.00 | 817.00 | 810.00 | 816.00 | 816.00 | - | 1,081,323 |
| Oct 29, 2025 | 817.00 | 817.00 | 810.00 | 816.00 | 816.00 | - | 339,704 |
| Oct 28, 2025 | 815.00 | 820.00 | 811.00 | 816.00 | 816.00 | - | 381,996 |
| Oct 27, 2025 | 823.00 | 824.00 | 806.00 | 816.00 | 816.00 | -0.49% | 469,398 |
| Oct 24, 2025 | 812.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.23% | 728,794 |
| Oct 23, 2025 | 803.00 | 812.00 | 801.00 | 810.00 | 810.00 | 0.87% | 714,248 |
| Oct 22, 2025 | 804.00 | 806.00 | 798.00 | 803.00 | 803.00 | 0.38% | 541,736 |
| Oct 21, 2025 | 800.00 | 810.00 | 786.00 | 800.00 | 800.00 | -0.12% | 794,871 |
| Oct 20, 2025 | 799.00 | 804.00 | 795.00 | 801.00 | 801.00 | 0.13% | 699,646 |
| Oct 17, 2025 | 797.00 | 800.00 | 778.00 | 800.00 | 800.00 | 1.91% | 1,994,334 |
| Oct 16, 2025 | 790.00 | 790.00 | 780.00 | 785.00 | 785.00 | -0.38% | 451,859 |
| Oct 15, 2025 | 782.00 | 796.00 | 782.00 | 788.00 | 788.00 | 0.77% | 1,262,201 |
| Oct 14, 2025 | 797.00 | 797.00 | 776.00 | 782.00 | 782.00 | - | 2,207,432 |
| Oct 13, 2025 | 780.00 | 786.00 | 780.00 | 782.00 | 782.00 | - | 405,920 |
| Oct 10, 2025 | 780.00 | 785.00 | 776.00 | 782.00 | 782.00 | 0.51% | 509,659 |
| Oct 9, 2025 | 797.00 | 797.00 | 775.00 | 778.00 | 778.00 | -0.89% | 1,678,339 |
| Oct 8, 2025 | 778.00 | 785.00 | 777.00 | 785.00 | 785.00 | 0.77% | 699,716 |
| Oct 7, 2025 | 781.00 | 799.00 | 778.00 | 779.00 | 779.00 | -0.51% | 967,919 |