Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,101.00
-26.00 (-2.31%)
At close: May 8, 2026
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,150.00 | 1,150.00 | 1,099.00 | 1,101.00 | 1,101.00 | -2.31% | 1,854,311 |
| May 7, 2026 | 1,231.00 | 1,302.00 | 1,083.00 | 1,127.00 | 1,127.00 | -10.98% | 13,657,420 |
| May 6, 2026 | 1,251.00 | 1,279.00 | 1,251.00 | 1,266.00 | 1,266.00 | 1.44% | 1,752,970 |
| May 5, 2026 | 1,264.00 | 1,264.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.56% | 1,526,572 |
| May 4, 2026 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,255.00 | 1.37% | 2,310,048 |
| Apr 30, 2026 | 1,264.00 | 1,264.00 | 1,217.00 | 1,238.00 | 1,238.00 | 0.81% | 2,014,122 |
| Apr 29, 2026 | 1,230.00 | 1,230.00 | 1,213.00 | 1,228.00 | 1,228.00 | 0.41% | 1,734,543 |
| Apr 28, 2026 | 1,264.00 | 1,264.00 | 1,220.00 | 1,223.00 | 1,223.00 | -1.29% | 2,065,662 |
| 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 |