Lighthouse Properties p.l.c. (JSE:LTE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 756.00
-11.00 (-1.43%)
Apr 28, 2026, 5:00 PM SAST
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 767.00 | 767.00 | 751.00 | 756.00 | 756.00 | -1.43% | 736,167 |
| Apr 24, 2026 | 764.00 | 786.00 | 762.00 | 767.00 | 767.00 | 0.39% | 1,923,018 |
| Apr 23, 2026 | 761.00 | 768.00 | 761.00 | 764.00 | 764.00 | -0.26% | 521,293 |
| Apr 22, 2026 | 769.00 | 774.00 | 764.00 | 766.00 | 766.00 | -0.91% | 3,422,750 |
| Apr 21, 2026 | 779.00 | 779.00 | 771.00 | 773.00 | 773.00 | -0.51% | 2,330,005 |
| Apr 20, 2026 | 773.00 | 779.00 | 770.00 | 777.00 | 777.00 | 0.26% | 260,317 |
| Apr 17, 2026 | 764.00 | 781.00 | 764.00 | 775.00 | 775.00 | 0.65% | 1,574,438 |
| Apr 16, 2026 | 778.00 | 778.00 | 765.00 | 770.00 | 770.00 | 0.79% | 294,852 |
| Apr 15, 2026 | 780.00 | 780.00 | 758.00 | 764.00 | 764.00 | 0.53% | 13,732,310 |
| Apr 14, 2026 | 756.00 | 762.00 | 753.00 | 760.00 | 760.00 | 0.66% | 9,191,865 |
| Apr 13, 2026 | 752.00 | 755.00 | 746.00 | 755.00 | 755.00 | 0.40% | 327,794 |
| Apr 10, 2026 | 748.00 | 756.00 | 747.00 | 752.00 | 752.00 | 0.27% | 353,249 |
| Apr 9, 2026 | 735.00 | 758.00 | 735.00 | 750.00 | 750.00 | -0.66% | 3,958,510 |
| Apr 8, 2026 | 744.00 | 763.00 | 744.00 | 755.00 | 755.00 | 2.58% | 1,896,588 |
| Apr 7, 2026 | 731.00 | 743.00 | 730.00 | 736.00 | 736.00 | -1.34% | 1,091,375 |
| Apr 2, 2026 | 737.00 | 751.00 | 736.00 | 746.00 | 746.00 | -0.53% | 1,287,334 |
| Apr 1, 2026 | 748.00 | 756.00 | 745.00 | 750.00 | 750.00 | 0.67% | 5,684,865 |
| Mar 31, 2026 | 735.00 | 749.00 | 735.00 | 745.00 | 745.00 | 1.50% | 2,586,073 |
| Mar 30, 2026 | 740.00 | 767.00 | 734.00 | 734.00 | 734.00 | -2.13% | 993,577 |
| Mar 27, 2026 | 744.00 | 750.00 | 737.00 | 750.00 | 750.00 | 0.27% | 1,408,033 |
| Mar 26, 2026 | 760.00 | 760.00 | 743.00 | 748.00 | 748.00 | - | 706,202 |
| Mar 25, 2026 | 749.00 | 752.00 | 742.00 | 748.00 | 748.00 | -1.58% | 1,070,676 |
| Mar 24, 2026 | 754.00 | 770.00 | 754.00 | 760.00 | 732.22 | -0.65% | 4,666,225 |
| Mar 23, 2026 | 769.00 | 774.00 | 759.00 | 765.00 | 737.04 | -0.52% | 1,080,099 |
| Mar 20, 2026 | 777.00 | 794.00 | 769.00 | 769.00 | 740.89 | -1.28% | 1,873,747 |
| Mar 19, 2026 | 788.00 | 788.00 | 759.00 | 779.00 | 750.53 | 1.30% | 384,174 |
| Mar 18, 2026 | 769.00 | 772.00 | 760.00 | 769.00 | 740.89 | 0.52% | 9,125,298 |
| Mar 17, 2026 | 762.00 | 768.00 | 760.00 | 765.00 | 737.04 | 0.13% | 1,067,702 |
| Mar 16, 2026 | 775.00 | 778.00 | 760.00 | 764.00 | 736.07 | -0.78% | 2,322,565 |
| Mar 13, 2026 | 776.00 | 780.00 | 764.00 | 770.00 | 741.86 | -1.03% | 6,872,740 |
| Mar 12, 2026 | 787.00 | 788.00 | 777.00 | 778.00 | 749.56 | -1.64% | 937,015 |
| Mar 11, 2026 | 800.00 | 808.00 | 777.00 | 791.00 | 762.09 | -1.86% | 1,633,577 |
| Mar 10, 2026 | 841.00 | 841.00 | 806.00 | 806.00 | 776.54 | -1.10% | 2,080,870 |
| Mar 9, 2026 | 825.00 | 829.00 | 797.00 | 815.00 | 785.21 | -1.81% | 1,282,030 |
| Mar 6, 2026 | 826.00 | 843.00 | 826.00 | 830.00 | 799.66 | -1.19% | 1,019,111 |
| Mar 5, 2026 | 830.00 | 853.00 | 830.00 | 840.00 | 809.30 | -0.71% | 1,242,010 |
| Mar 4, 2026 | 831.00 | 860.00 | 831.00 | 846.00 | 815.08 | -1.17% | 622,331 |
| Mar 3, 2026 | 864.00 | 865.00 | 855.00 | 856.00 | 824.71 | -1.38% | 320,254 |
| Mar 2, 2026 | 874.00 | 875.00 | 864.00 | 868.00 | 836.27 | -0.69% | 3,378,642 |
| Feb 27, 2026 | 870.00 | 879.00 | 858.00 | 874.00 | 842.05 | 1.04% | 735,633 |
| Feb 26, 2026 | 868.00 | 877.00 | 860.00 | 865.00 | 833.38 | -0.46% | 461,287 |
| Feb 25, 2026 | 885.00 | 885.00 | 860.00 | 869.00 | 837.24 | -1.03% | 365,777 |
| Feb 24, 2026 | 865.00 | 879.00 | 860.00 | 878.00 | 845.91 | 1.50% | 349,242 |
| Feb 23, 2026 | 854.00 | 874.00 | 853.00 | 865.00 | 833.38 | 0.70% | 575,815 |
| Feb 20, 2026 | 847.00 | 860.00 | 839.00 | 859.00 | 827.60 | 2.75% | 630,613 |
| Feb 19, 2026 | 853.00 | 853.00 | 832.00 | 836.00 | 805.44 | -1.65% | 4,016,798 |
| Feb 18, 2026 | 850.00 | 855.00 | 845.00 | 850.00 | 818.93 | - | 5,830,234 |
| Feb 17, 2026 | 854.00 | 856.00 | 845.00 | 850.00 | 818.93 | -0.93% | 1,513,009 |
| Feb 16, 2026 | 858.00 | 860.00 | 853.00 | 858.00 | 826.64 | - | 1,561,776 |
| Feb 13, 2026 | 852.00 | 873.00 | 850.00 | 858.00 | 826.64 | -0.23% | 2,589,456 |
| Feb 12, 2026 | 876.00 | 876.00 | 860.00 | 860.00 | 828.57 | -1.15% | 3,486,894 |
| Feb 11, 2026 | 868.00 | 889.00 | 858.00 | 870.00 | 838.20 | 0.23% | 3,588,065 |
| Feb 10, 2026 | 871.00 | 888.00 | 868.00 | 868.00 | 836.27 | -0.80% | 457,075 |
| Feb 9, 2026 | 879.00 | 880.00 | 872.00 | 875.00 | 843.02 | 0.34% | 931,554 |
| Feb 6, 2026 | 879.00 | 879.00 | 865.00 | 872.00 | 840.13 | 0.58% | 553,949 |
| Feb 5, 2026 | 879.00 | 879.00 | 860.00 | 867.00 | 835.31 | 0.81% | 492,439 |
| Feb 4, 2026 | 877.00 | 879.00 | 860.00 | 860.00 | 828.57 | -1.15% | 417,743 |
| Feb 3, 2026 | 870.00 | 882.00 | 863.00 | 870.00 | 838.20 | 0.35% | 4,056,953 |
| Feb 2, 2026 | 846.00 | 886.00 | 846.00 | 867.00 | 835.31 | 1.29% | 1,132,059 |
| Jan 30, 2026 | 863.00 | 879.00 | 856.00 | 856.00 | 824.71 | -0.81% | 544,064 |
| Jan 29, 2026 | 852.00 | 871.00 | 852.00 | 863.00 | 831.46 | 0.94% | 277,712 |
| Jan 28, 2026 | 853.00 | 860.00 | 845.00 | 855.00 | 823.75 | - | 1,330,590 |
| Jan 27, 2026 | 859.00 | 859.00 | 849.00 | 855.00 | 823.75 | - | 2,218,689 |
| Jan 26, 2026 | 855.00 | 860.00 | 851.00 | 855.00 | 823.75 | - | 736,704 |
| Jan 23, 2026 | 857.00 | 860.00 | 850.00 | 855.00 | 823.75 | - | 242,510 |
| Jan 22, 2026 | 855.00 | 859.00 | 848.00 | 855.00 | 823.75 | -0.23% | 1,242,425 |
| Jan 21, 2026 | 854.00 | 857.00 | 844.00 | 857.00 | 825.68 | 0.23% | 276,466 |
| Jan 20, 2026 | 841.00 | 855.00 | 841.00 | 855.00 | 823.75 | 0.59% | 578,908 |
| Jan 19, 2026 | 853.00 | 855.00 | 842.00 | 850.00 | 818.93 | -1.16% | 351,563 |
| Jan 16, 2026 | 855.00 | 860.00 | 845.00 | 860.00 | 828.57 | 0.58% | 744,071 |
| Jan 15, 2026 | 828.00 | 860.00 | 828.00 | 855.00 | 823.75 | 0.59% | 788,510 |
| Jan 14, 2026 | 844.00 | 856.00 | 835.00 | 850.00 | 818.93 | -0.58% | 771,652 |
| Jan 13, 2026 | 859.00 | 859.00 | 845.00 | 855.00 | 823.75 | 1.06% | 190,848 |
| Jan 12, 2026 | 860.00 | 860.00 | 836.00 | 846.00 | 815.08 | -0.47% | 200,588 |
| Jan 9, 2026 | 859.00 | 859.00 | 845.00 | 850.00 | 818.93 | 0.12% | 262,829 |
| Jan 8, 2026 | 858.00 | 858.00 | 848.00 | 849.00 | 817.97 | 0.12% | 185,155 |
| Jan 7, 2026 | 857.00 | 860.00 | 845.00 | 848.00 | 817.00 | -0.47% | 221,617 |
| Jan 6, 2026 | 856.00 | 856.00 | 839.00 | 852.00 | 820.86 | -0.12% | 476,093 |
| Jan 5, 2026 | 858.00 | 858.00 | 845.00 | 853.00 | 821.82 | 0.47% | 386,189 |
| Jan 2, 2026 | 859.00 | 860.00 | 834.00 | 849.00 | 817.97 | 0.47% | 230,710 |
| Dec 31, 2025 | 859.00 | 860.00 | 845.00 | 845.00 | 814.11 | -1.63% | 7,930 |
| Dec 30, 2025 | 859.00 | 860.00 | 850.00 | 859.00 | 827.60 | 0.82% | 60,338 |
| Dec 29, 2025 | 860.00 | 860.00 | 817.00 | 852.00 | 820.86 | - | 85,891 |
| Dec 24, 2025 | 835.00 | 852.00 | 835.00 | 852.00 | 820.86 | 0.83% | 4,663 |
| Dec 23, 2025 | 848.00 | 848.00 | 832.00 | 845.00 | 814.11 | 0.84% | 265,040 |
| Dec 22, 2025 | 848.00 | 852.00 | 834.00 | 838.00 | 807.37 | -1.18% | 239,009 |
| Dec 19, 2025 | 852.00 | 858.00 | 816.00 | 848.00 | 817.00 | 0.36% | 2,385,420 |
| Dec 18, 2025 | 823.00 | 859.00 | 823.00 | 845.00 | 814.11 | 2.18% | 1,079,465 |
| Dec 17, 2025 | 833.00 | 836.00 | 813.00 | 827.00 | 796.77 | -0.24% | 891,594 |
| Dec 15, 2025 | 825.00 | 837.00 | 825.00 | 829.00 | 798.70 | -0.24% | 145,778 |
| Dec 12, 2025 | 827.00 | 834.00 | 818.00 | 831.00 | 800.63 | 0.85% | 724,399 |
| Dec 11, 2025 | 825.00 | 830.00 | 816.00 | 824.00 | 793.88 | 0.37% | 20,841,490 |
| Dec 10, 2025 | 813.00 | 822.00 | 806.00 | 821.00 | 790.99 | 1.73% | 2,598,663 |
| Dec 9, 2025 | 829.00 | 829.00 | 805.00 | 807.00 | 777.50 | -2.18% | 1,901,787 |
| Dec 8, 2025 | 825.00 | 839.00 | 821.00 | 825.00 | 794.85 | -0.72% | 677,900 |
| Dec 5, 2025 | 858.00 | 861.00 | 830.00 | 831.00 | 800.63 | -2.81% | 631,926 |
| Dec 4, 2025 | 865.00 | 874.00 | 850.00 | 855.00 | 823.75 | -1.16% | 4,240,220 |
| Dec 3, 2025 | 854.00 | 867.00 | 854.00 | 865.00 | 833.38 | 1.76% | 836,399 |
| Dec 2, 2025 | 847.00 | 850.00 | 836.00 | 850.00 | 818.93 | 0.47% | 367,944 |
| Dec 1, 2025 | 833.00 | 850.00 | 830.00 | 846.00 | 815.08 | 1.93% | 552,966 |