Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
+1.00 (3.85%)
Oct 31, 2025, 4:16 PM GMT+1
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.00 | 27.00 | 25.37 | 26.00 | 26.00 | - | 55,303 |
| Oct 30, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 9,009 |
| Oct 29, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 3,436,230 |
| Oct 28, 2025 | 26.00 | 26.22 | 25.56 | 26.00 | 26.00 | - | 225,333 |
| Oct 27, 2025 | 26.00 | 26.68 | 25.20 | 26.00 | 26.00 | - | 254,081 |
| Oct 24, 2025 | 25.50 | 26.70 | 25.50 | 26.00 | 26.00 | 1.96% | 131,937 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 0.39% | 293,812 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.40 | 25.40 | 1.60% | 309,220 |
| Oct 21, 2025 | 25.50 | 26.60 | 24.00 | 25.00 | 25.00 | -1.96% | 485,939 |
| 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% | 721,732 |
| Oct 16, 2025 | 26.70 | 28.00 | 26.00 | 27.00 | 27.00 | - | 151,350 |
| Oct 15, 2025 | 26.50 | 27.20 | 26.00 | 27.00 | 27.00 | 1.89% | 247,389 |
| Oct 14, 2025 | 27.50 | 28.00 | 26.00 | 26.50 | 26.50 | -3.64% | 115,596 |
| Oct 13, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | 1.10% | 105,999 |
| 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% | 787,558 |
| Oct 8, 2025 | 28.20 | 28.22 | 27.51 | 28.20 | 28.06 | - | 180,777 |
| Oct 7, 2025 | 28.00 | 29.00 | 27.32 | 28.20 | 28.06 | 0.71% | 368,001 |
| Oct 6, 2025 | 28.00 | 29.00 | 27.30 | 28.00 | 27.86 | 3.70% | 538,945 |
| Oct 3, 2025 | 26.50 | 28.50 | 26.00 | 27.00 | 26.87 | 1.89% | 338,024 |
| Oct 2, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.37 | -1.85% | 205,748 |
| 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% | 171,918 |
| Sep 26, 2025 | 27.00 | 27.80 | 26.65 | 27.00 | 26.87 | - | 53,740 |
| Sep 25, 2025 | 27.00 | 27.90 | 26.50 | 27.00 | 26.87 | - | 27,887 |
| Sep 24, 2025 | 27.00 | 27.90 | 27.00 | 27.00 | 26.87 | - | 41,552 |
| Sep 23, 2025 | 27.00 | 28.00 | 25.00 | 27.00 | 26.87 | -4.26% | 2,816,666 |
| Sep 22, 2025 | 27.00 | 28.20 | 26.33 | 28.20 | 28.06 | 4.44% | 39,843 |
| Sep 19, 2025 | 27.50 | 28.00 | 26.00 | 27.00 | 26.87 | - | 119,135 |
| Sep 18, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 26.87 | -3.57% | 205,158 |
| Sep 17, 2025 | 28.00 | 28.90 | 27.00 | 28.00 | 27.86 | - | 67,335 |
| Sep 16, 2025 | 28.00 | 28.90 | 27.33 | 28.00 | 27.86 | - | 422,490 |
| Sep 15, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 27.86 | - | 896,018 |
| Sep 12, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 27.86 | - | 78,272 |
| Sep 11, 2025 | 28.00 | 29.00 | 27.10 | 28.00 | 27.86 | - | 510,870 |
| Sep 10, 2025 | 27.50 | 28.70 | 27.00 | 28.00 | 27.86 | 1.82% | 328,972 |
| Sep 9, 2025 | 27.50 | 29.34 | 27.10 | 27.50 | 27.36 | -0.36% | 1,813,845 |
| Sep 8, 2025 | 24.50 | 27.60 | 24.00 | 27.60 | 27.46 | 12.65% | 709,023 |
| Sep 5, 2025 | 24.50 | 25.00 | 24.15 | 24.50 | 24.38 | - | 47,234 |
| Sep 4, 2025 | 24.50 | 24.89 | 24.12 | 24.50 | 24.38 | - | 34,520 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.45 | 24.50 | 24.38 | -4.30% | 25,293 |
| Sep 2, 2025 | 24.50 | 25.60 | 24.40 | 25.60 | 25.47 | 4.49% | 50,790 |
| Sep 1, 2025 | 24.60 | 25.60 | 23.00 | 24.50 | 24.38 | -2.00% | 318,818 |
| Aug 29, 2025 | 24.10 | 25.60 | 24.10 | 25.00 | 24.88 | 2.04% | 61,925 |
| Aug 28, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.38 | -2.00% | 267,365 |
| Aug 27, 2025 | 25.95 | 26.00 | 24.36 | 25.00 | 24.88 | -1.96% | 430,622 |
| Aug 26, 2025 | 25.67 | 25.95 | 25.39 | 25.50 | 25.37 | - | 37,053 |
| Aug 22, 2025 | 25.67 | 25.86 | 25.50 | 25.50 | 25.37 | - | 30,535 |