Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 22.50
0.00 (0.00%)
At close: Dec 5, 2025
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 126,774 |
| Dec 4, 2025 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | - | 207,779 |
| Dec 3, 2025 | 22.80 | 23.00 | 22.00 | 22.50 | 22.50 | -1.32% | 222,529 |
| Dec 2, 2025 | 23.10 | 23.30 | 22.00 | 22.80 | 22.80 | -2.15% | 120,613 |
| Dec 1, 2025 | 23.30 | 23.60 | 23.00 | 23.30 | 23.30 | -0.43% | 38,336 |
| Nov 28, 2025 | 23.10 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 416,702 |
| Nov 27, 2025 | 22.50 | 23.60 | 22.00 | 23.00 | 23.00 | 2.22% | 372,817 |
| Nov 26, 2025 | 22.37 | 22.80 | 22.00 | 22.50 | 22.50 | -1.32% | 950,717 |
| Nov 25, 2025 | 24.00 | 22.80 | 22.80 | 22.80 | 22.80 | -2.98% | 2,151,764 |
| Nov 24, 2025 | 24.50 | 25.00 | 23.00 | 23.50 | 23.50 | -4.08% | 326,521 |
| Nov 21, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -0.41% | 234,044 |
| Nov 20, 2025 | 24.50 | 26.00 | 24.00 | 24.60 | 24.60 | 0.41% | 261,286 |
| Nov 19, 2025 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | -12.50% | 1,355,434 |
| Nov 18, 2025 | 27.00 | 28.25 | 26.57 | 28.00 | 28.00 | 3.70% | 364,993 |
| Nov 17, 2025 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | -1.46% | 121,227 |
| Nov 14, 2025 | 27.50 | 28.00 | 26.00 | 27.40 | 27.40 | - | 395,035 |
| Nov 13, 2025 | 27.50 | 28.00 | 27.00 | 27.40 | 27.40 | -0.36% | 134,141 |
| Nov 12, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 43,007 |
| Nov 11, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 105,724 |
| Nov 10, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 318,003 |
| Nov 7, 2025 | 26.50 | 27.80 | 26.00 | 27.50 | 27.50 | 3.77% | 257,326 |
| Nov 6, 2025 | 26.00 | 27.00 | 25.63 | 26.50 | 26.50 | 1.92% | 415,042 |
| Nov 5, 2025 | 26.00 | 27.60 | 25.00 | 26.00 | 26.00 | - | 256,949 |
| Nov 4, 2025 | 26.00 | 26.42 | 25.26 | 26.00 | 26.00 | - | 102,047 |
| Nov 3, 2025 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | - | 18,453 |
| Oct 31, 2025 | 26.00 | 27.00 | 25.37 | 26.00 | 26.00 | - | 55,302 |
| Oct 30, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 9,008 |
| Oct 29, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 422,186 |
| Oct 28, 2025 | 26.00 | 26.22 | 25.56 | 26.00 | 26.00 | - | 175,333 |
| Oct 27, 2025 | 26.00 | 26.68 | 25.20 | 26.00 | 26.00 | - | 250,499 |
| Oct 24, 2025 | 25.50 | 26.70 | 25.99 | 26.00 | 26.00 | 1.96% | 113,255 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 0.39% | 293,811 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.40 | 25.40 | 1.60% | 300,228 |
| Oct 21, 2025 | 25.50 | 26.60 | 24.00 | 25.00 | 25.00 | -1.96% | 370,154 |
| Oct 20, 2025 | 25.50 | 25.74 | 25.00 | 25.50 | 25.50 | - | 53,537 |
| Oct 17, 2025 | 27.00 | 28.00 | 24.25 | 25.50 | 25.50 | -5.56% | 721,731 |
| Oct 16, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 113,307 |
| Oct 15, 2025 | 26.50 | 27.20 | 25.50 | 27.00 | 27.00 | 1.89% | 247,389 |
| Oct 14, 2025 | 27.50 | 28.00 | 26.00 | 26.50 | 26.50 | -3.64% | 115,595 |
| Oct 13, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | 1.10% | 104,998 |
| Oct 10, 2025 | 27.50 | 28.00 | 27.20 | 27.20 | 27.20 | -1.09% | 52,479 |
| Oct 9, 2025 | 28.20 | 29.00 | 27.00 | 27.50 | 27.50 | -2.48% | 554,558 |
| Oct 8, 2025 | 28.20 | 28.22 | 27.50 | 28.20 | 28.06 | - | 180,777 |
| Oct 7, 2025 | 28.00 | 29.00 | 27.32 | 28.20 | 28.06 | 0.71% | 368,000 |
| Oct 6, 2025 | 28.00 | 29.00 | 27.05 | 28.00 | 27.86 | 3.70% | 538,944 |
| Oct 3, 2025 | 26.50 | 28.50 | 26.00 | 27.00 | 26.87 | 1.89% | 338,025 |
| Oct 2, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.37 | -1.85% | 201,798 |
| Oct 1, 2025 | 27.00 | 28.00 | 26.78 | 27.00 | 26.87 | - | 79,350 |
| Sep 30, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 26.87 | -2.17% | 179,245 |
| Sep 29, 2025 | 27.00 | 28.00 | 26.00 | 27.60 | 27.47 | 2.22% | 150,021 |