Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 27.52
-0.08 (-0.29%)
Sep 9, 2025, 2:41 PM GMT+1
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.50 | 27.60 | 24.00 | 27.60 | 27.60 | 12.65% | 709,023 |
| Sep 5, 2025 | 24.50 | 25.00 | 24.15 | 24.50 | 24.50 | - | 47,234 |
| Sep 4, 2025 | 24.50 | 24.89 | 24.12 | 24.50 | 24.50 | - | 34,520 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | -4.30% | 25,293 |
| Sep 2, 2025 | 24.50 | 25.60 | 24.40 | 25.60 | 25.60 | 4.49% | 50,790 |
| Sep 1, 2025 | 24.60 | 25.60 | 23.00 | 24.50 | 24.50 | -2.00% | 318,818 |
| Aug 29, 2025 | 24.10 | 25.60 | 24.10 | 25.00 | 25.00 | 2.04% | 61,925 |
| Aug 28, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 267,365 |
| Aug 27, 2025 | 25.95 | 26.00 | 24.36 | 25.00 | 25.00 | -1.96% | 430,622 |
| Aug 26, 2025 | 25.67 | 25.95 | 25.39 | 25.50 | 25.50 | - | 37,053 |
| Aug 22, 2025 | 25.67 | 25.86 | 25.50 | 25.50 | 25.50 | - | 30,535 |
| Aug 21, 2025 | 25.87 | 25.87 | 25.26 | 25.50 | 25.50 | - | 58,704 |
| Aug 20, 2025 | 25.70 | 25.87 | 25.08 | 25.50 | 25.50 | - | 315,910 |
| Aug 19, 2025 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 143,278 |
| Aug 18, 2025 | 26.78 | 26.78 | 25.25 | 26.00 | 26.00 | - | 105,752 |
| Aug 15, 2025 | 25.66 | 27.00 | 25.00 | 26.00 | 26.00 | - | 164,242 |
| Aug 14, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 30,616 |
| Aug 13, 2025 | 25.98 | 26.20 | 25.30 | 26.00 | 26.00 | -2.26% | 155,754 |
| Aug 12, 2025 | 25.16 | 27.00 | 25.00 | 26.60 | 26.60 | 4.31% | 74,736 |
| Aug 11, 2025 | 27.07 | 28.00 | 25.10 | 25.50 | 25.50 | -5.56% | 678,500 |
| Aug 8, 2025 | 25.94 | 27.80 | 25.62 | 27.00 | 27.00 | 5.88% | 2,327,748 |
| Aug 7, 2025 | 26.00 | 27.00 | 24.00 | 25.50 | 25.50 | 2.00% | 1,448,791 |
| Aug 6, 2025 | 24.68 | 25.00 | 24.64 | 25.00 | 25.00 | - | 27,600 |
| Aug 5, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2.04% | 75,841 |
| Aug 4, 2025 | 24.74 | 25.00 | 24.00 | 24.50 | 24.50 | - | 49,240 |
| Aug 1, 2025 | 24.78 | 25.00 | 24.00 | 24.50 | 24.50 | - | 120,293 |
| Jul 31, 2025 | 25.00 | 25.00 | 24.18 | 24.50 | 24.50 | -2.00% | 98,436 |
| Jul 30, 2025 | 25.20 | 26.00 | 24.25 | 25.00 | 25.00 | -1.96% | 60,296 |
| Jul 29, 2025 | 25.40 | 25.50 | 25.00 | 25.50 | 25.50 | - | 68,934 |
| Jul 28, 2025 | 25.59 | 26.00 | 25.00 | 25.50 | 25.50 | - | 211,493 |
| Jul 25, 2025 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | - | 401,635 |
| Jul 24, 2025 | 25.59 | 25.75 | 25.50 | 25.50 | 25.50 | - | 19,929 |
| Jul 23, 2025 | 25.63 | 25.63 | 25.20 | 25.50 | 25.50 | - | 105,449 |
| Jul 22, 2025 | 25.63 | 25.63 | 25.50 | 25.50 | 25.50 | - | 19,488 |
| Jul 21, 2025 | 25.65 | 26.00 | 25.00 | 25.50 | 25.50 | - | 135,758 |
| Jul 18, 2025 | 26.00 | 26.40 | 25.00 | 25.50 | 25.50 | -0.78% | 548,826 |
| Jul 17, 2025 | 26.40 | 26.40 | 25.13 | 25.70 | 25.70 | -4.81% | 2,144,047 |
| Jul 16, 2025 | 25.52 | 27.00 | 25.00 | 27.00 | 27.00 | 5.88% | 302,039 |
| Jul 15, 2025 | 25.70 | 26.00 | 24.92 | 25.50 | 25.50 | 2.00% | 395,355 |
| Jul 14, 2025 | 23.22 | 25.70 | 23.22 | 25.00 | 25.00 | 4.17% | 960,096 |
| Jul 11, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 312,577 |
| Jul 10, 2025 | 23.38 | 23.80 | 23.22 | 23.50 | 23.50 | - | 61,251 |
| Jul 9, 2025 | 23.80 | 23.80 | 23.48 | 23.50 | 23.50 | - | 4,246 |
| Jul 8, 2025 | 23.60 | 23.79 | 23.10 | 23.50 | 23.50 | -2.08% | 60,266 |
| Jul 7, 2025 | 23.79 | 24.00 | 23.50 | 24.00 | 24.00 | - | 28,369 |
| Jul 4, 2025 | 24.00 | 24.40 | 23.00 | 24.00 | 24.00 | 2.13% | 83,432 |
| Jul 3, 2025 | 23.83 | 23.83 | 23.41 | 23.50 | 23.50 | - | 83,666 |
| Jul 2, 2025 | 23.85 | 23.99 | 23.00 | 23.50 | 23.50 | - | 327,099 |
| Jul 1, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,088 |
| Jun 30, 2025 | 24.35 | 24.90 | 23.00 | 23.50 | 23.50 | -2.08% | 283,769 |