Likewise Group Plc LIKE
LSE · United Kingdom · Distribution Services
GBp 34.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |