Likewise Group Plc LIKE
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 34,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 34,50 | 0,00 % | GBp 34,35 | GBp 35,00 | GBp 34,00 | 1,69M |
| 2026-09-30 | GBp 34,50 | +0,29 % | GBp 34,25 | GBp 35,00 | GBp 34,00 | 4,49M |
| 2026-09-29 | GBp 34,40 | -1,71 % | GBp 35,00 | GBp 35,50 | GBp 34,00 | 748,03K |
| 2026-09-28 | GBp 35,00 | +0,72 % | GBp 37,00 | GBp 37,70 | GBp 34,50 | 3,04M |
| 2026-09-25 | GBp 34,75 | +2,51 % | GBp 34,00 | GBp 35,00 | GBp 33,50 | 4,05M |
| 2026-09-24 | GBp 33,90 | -3,14 % | GBp 34,75 | GBp 35,00 | GBp 33,50 | 1,50M |
| 2026-09-23 | GBp 35,00 | +1,16 % | GBp 34,25 | GBp 35,00 | GBp 34,00 | 1,85M |
| 2026-09-22 | GBp 34,60 | +1,02 % | GBp 34,25 | GBp 35,20 | GBp 33,50 | 706,66K |
| 2026-09-21 | GBp 34,25 | 0,00 % | GBp 34,25 | GBp 35,00 | GBp 33,50 | 1,08M |
| 2026-09-18 | GBp 34,25 | +1,63 % | GBp 33,50 | GBp 34,25 | GBp 33,50 | 603,73K |
| 2026-09-17 | GBp 33,70 | +2,12 % | GBp 33,00 | GBp 33,88 | GBp 32,50 | 1,61M |
| 2026-09-16 | GBp 33,00 | 0,00 % | GBp 33,00 | GBp 33,50 | GBp 32,95 | 469,93K |
| 2026-09-15 | GBp 33,00 | +3,45 % | GBp 31,75 | GBp 33,50 | GBp 31,75 | 391,26K |
| 2026-09-14 | GBp 31,90 | -5,48 % | GBp 33,75 | GBp 34,00 | GBp 31,50 | 779,57K |
| 2026-09-11 | GBp 33,75 | -0,74 % | GBp 33,75 | GBp 34,50 | GBp 33,50 | 249,54K |
| 2026-09-10 | GBp 34,00 | +1,49 % | GBp 33,50 | GBp 34,50 | GBp 33,31 | 686,43K |
| 2026-09-09 | GBp 33,50 | -6,29 % | GBp 35,75 | GBp 36,00 | GBp 33,25 | 1,15M |
| 2026-09-08 | GBp 35,75 | -1,24 % | GBp 35,75 | GBp 36,00 | GBp 35,50 | 351,75K |
| 2026-09-07 | GBp 36,20 | +0,56 % | GBp 35,75 | GBp 36,20 | GBp 35,50 | 532,94K |
| 2026-09-04 | GBp 36,00 | -2,70 % | GBp 36,50 | GBp 37,00 | GBp 35,20 | 3,32M |
| 2026-09-03 | GBp 37,00 | +4,23 % | GBp 35,75 | GBp 37,00 | GBp 35,50 | 1,32M |
| 2026-09-02 | GBp 35,50 | +1,14 % | GBp 35,50 | GBp 36,00 | GBp 34,00 | 1,61M |
| 2026-09-01 | GBp 35,10 | +11,43 % | GBp 32,00 | GBp 36,00 | GBp 31,50 | 6,39M |
| 2026-08-28 | GBp 31,50 | 0,00 % | GBp 31,50 | GBp 32,00 | GBp 31,00 | 620,91K |
| 2026-08-27 | GBp 31,50 | +2,44 % | GBp 30,75 | GBp 31,70 | GBp 30,50 | 497,06K |
| 2026-08-26 | GBp 30,75 | 0,00 % | GBp 30,75 | GBp 31,00 | GBp 30,50 | 200,09K |
| 2026-08-25 | GBp 30,75 | +0,16 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 664,33K |
| 2026-08-24 | GBp 30,70 | +0,66 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 270,45K |
| 2026-08-21 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 384,45K |
| 2026-08-20 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 68,88K |
| 2026-08-19 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 286,35K |
| 2026-08-18 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 412,53K |
| 2026-08-17 | GBp 30,50 | +4,27 % | GBp 29,25 | GBp 31,00 | GBp 29,00 | 1,14M |
| 2026-08-14 | GBp 29,25 | -2,50 % | GBp 30,50 | GBp 31,00 | GBp 28,50 | 3,28M |
| 2026-08-13 | GBp 30,00 | -4,15 % | GBp 31,25 | GBp 31,50 | GBp 30,00 | 918,44K |
| 2026-08-12 | GBp 31,30 | +0,16 % | GBp 31,25 | GBp 31,50 | GBp 31,00 | 516,36K |
| 2026-08-11 | GBp 31,25 | +3,31 % | GBp 30,75 | GBp 31,80 | GBp 30,61 | 2,12M |
| 2026-08-10 | GBp 30,25 | +2,54 % | GBp 29,50 | GBp 31,00 | GBp 29,00 | 3,55M |
| 2026-08-07 | GBp 29,50 | +0,85 % | GBp 29,25 | GBp 29,50 | GBp 29,00 | 1,13M |
| 2026-08-06 | GBp 29,25 | -0,85 % | GBp 30,00 | GBp 30,00 | GBp 29,13 | 1,19M |
| 2026-08-05 | GBp 29,50 | -2,32 % | GBp 30,25 | GBp 31,00 | GBp 29,50 | 931,85K |
| 2026-08-04 | GBp 30,20 | -2,58 % | GBp 31,00 | GBp 31,00 | GBp 29,65 | 770,36K |
| 2026-08-03 | GBp 31,00 | -3,13 % | GBp 32,00 | GBp 32,50 | GBp 30,70 | 927,36K |
| 2026-07-31 | GBp 32,00 | -2,29 % | GBp 32,75 | GBp 33,00 | GBp 31,30 | 1,51M |
| 2026-07-30 | GBp 32,75 | +4,80 % | GBp 31,25 | GBp 33,50 | GBp 31,00 | 1,56M |
| 2026-07-29 | GBp 31,25 | -6,72 % | GBp 29,25 | GBp 32,00 | GBp 29,00 | 3,64M |
| 2026-07-28 | GBp 33,50 | -2,19 % | GBp 34,25 | GBp 35,00 | GBp 33,00 | 453,90K |
| 2026-07-27 | GBp 34,25 | 0,00 % | GBp 34,25 | GBp 35,00 | GBp 33,50 | 165,66K |
| 2026-07-24 | GBp 34,25 | 0,00 % | GBp 34,50 | GBp 37,00 | GBp 33,50 | 589,61K |
| 2026-07-23 | GBp 34,25 | -6,16 % | GBp 36,50 | GBp 37,00 | GBp 34,40 | 815,23K |
| 2026-07-22 | GBp 36,50 | -1,62 % | GBp 37,00 | GBp 37,50 | GBp 36,50 | 582,78K |
| 2026-07-21 | GBp 37,10 | +4,51 % | GBp 35,50 | GBp 38,00 | GBp 35,50 | 1,50M |
| 2026-07-20 | GBp 35,50 | +12,34 % | GBp 31,50 | GBp 36,00 | GBp 31,00 | 2,43M |
| 2026-07-17 | GBp 31,60 | +1,12 % | GBp 31,25 | GBp 32,00 | GBp 31,00 | 501,16K |
| 2026-07-16 | GBp 31,25 | -4,43 % | GBp 32,75 | GBp 32,77 | GBp 31,25 | 820,42K |
| 2026-07-15 | GBp 32,70 | -3,25 % | GBp 34,00 | GBp 35,00 | GBp 32,00 | 891,66K |
| 2026-07-14 | GBp 33,80 | +14,58 % | GBp 29,50 | GBp 35,00 | GBp 29,50 | 2,25M |
| 2026-07-13 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 67,67K |
| 2026-07-10 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,01 | 182,63K |
| 2026-07-09 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 37,83K |
| 2026-07-08 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 31,00 | GBp 29,00 | 164,65K |
| 2026-07-07 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 92,66K |
| 2026-07-06 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 164,71K |
| 2026-07-03 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 43,80K |
| 2026-07-02 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,50 | GBp 29,00 | 353,25K |
| 2026-07-01 | GBp 29,50 | -3,28 % | GBp 30,50 | GBp 31,00 | GBp 29,00 | 349,72K |
| 2026-06-30 | GBp 30,50 | +3,39 % | GBp 29,50 | GBp 32,00 | GBp 29,00 | 295,87K |
| 2026-06-29 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 31,00 | GBp 29,00 | 160,53K |
| 2026-06-26 | GBp 29,50 | -1,67 % | GBp 30,00 | GBp 31,00 | GBp 29,00 | 169,56K |
| 2026-06-25 | GBp 30,00 | -1,64 % | GBp 30,50 | GBp 31,00 | GBp 29,45 | 339,40K |
| 2026-06-24 | GBp 30,50 | -1,61 % | GBp 31,00 | GBp 32,00 | GBp 30,20 | 160,24K |
| 2026-06-23 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 237,26K |
| 2026-06-22 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 744,24K |
| 2026-06-19 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 1,32M |
| 2026-06-18 | GBp 31,00 | +8,77 % | GBp 28,50 | GBp 32,00 | GBp 28,00 | 1,16M |
| 2026-06-17 | GBp 28,50 | +5,56 % | GBp 27,00 | GBp 29,00 | GBp 27,00 | 1,16M |
| 2026-06-16 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 28,00 | GBp 26,00 | 835,64K |
| 2026-06-15 | GBp 27,50 | +0,92 % | GBp 27,25 | GBp 28,00 | GBp 26,51 | 182,67K |
| 2026-06-12 | GBp 27,25 | 0,00 % | GBp 27,25 | GBp 28,00 | GBp 26,50 | 265,90K |
| 2026-06-11 | GBp 27,25 | +0,93 % | GBp 27,00 | GBp 28,00 | GBp 26,00 | 265,35K |
| 2026-06-10 | GBp 27,00 | +5,88 % | GBp 25,50 | GBp 27,40 | GBp 25,00 | 448,19K |
| 2026-06-09 | GBp 25,50 | -3,77 % | GBp 26,50 | GBp 27,00 | GBp 25,11 | 821,60K |
| 2026-06-08 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 358,11K |
| 2026-06-05 | GBp 26,50 | -2,75 % | GBp 27,25 | GBp 28,00 | GBp 26,00 | 25,44K |
| 2026-06-04 | GBp 27,25 | -0,91 % | GBp 27,50 | GBp 28,00 | GBp 26,75 | 371,27K |
| 2026-06-03 | GBp 27,50 | +0,36 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 368,57K |
| 2026-06-02 | GBp 27,40 | +4,58 % | GBp 26,00 | GBp 28,00 | GBp 26,00 | 1,84M |
| 2026-06-01 | GBp 26,20 | +4,80 % | GBp 25,00 | GBp 26,20 | GBp 24,00 | 112,45K |
| 2026-05-29 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,10 | GBp 24,22 | 32,62K |
| 2026-05-28 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 15,21K |