Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 21.20
+0.20 (0.95%)
Mar 26, 2026, 5:15 PM GMT
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 21.40 | 22.00 | 20.00 | 20.50 | - | -2.38% | 65,188 |
| Mar 25, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 605,535 |
| Mar 24, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 258,283 |
| Mar 23, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 100,720 |
| Mar 20, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 65,854 |
| Mar 19, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 109,032 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 1,080,834 |
| Mar 17, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 293,495 |
| Mar 16, 2026 | 22.50 | 23.00 | 22.70 | 22.50 | 22.50 | - | 41,629 |
| Mar 13, 2026 | 22.50 | 23.00 | 22.15 | 22.50 | 22.50 | - | 100,681 |
| Mar 12, 2026 | 22.50 | 23.00 | 22.25 | 22.50 | 22.50 | - | 134,354 |
| Mar 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 76,161 |
| Mar 10, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 167,344 |
| Mar 9, 2026 | 24.00 | 25.00 | 22.00 | 22.50 | 22.50 | -6.25% | 554,296 |
| Mar 6, 2026 | 24.00 | 24.64 | 24.00 | 24.00 | 24.00 | - | 141,134 |
| Mar 5, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 32,195 |
| Mar 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 3,126 |
| Mar 3, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 187,977 |
| Mar 2, 2026 | 24.50 | 24.05 | 24.00 | 24.50 | 24.50 | - | 2,310 |
| Feb 27, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 118,364 |
| Feb 26, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 64,628 |
| Feb 25, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 50,658 |
| Feb 24, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | -2.04% | 17,851 |
| Feb 23, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 387,779 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 172,518 |
| Feb 19, 2026 | 25.00 | 26.00 | 23.50 | 25.00 | 25.00 | - | 3,244,264 |
| Feb 18, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 2,997 |
| Feb 17, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 62,354 |
| Feb 16, 2026 | 25.00 | 24.45 | 24.16 | 25.00 | 25.00 | - | 15,836 |
| Feb 13, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 168,519 |
| Feb 12, 2026 | 24.50 | 24.50 | 24.15 | 24.50 | 24.50 | - | 40,111 |
| Feb 11, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 138,248 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.02 | 24.50 | 24.50 | - | 44,252 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 53,297 |
| Feb 6, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 61,691 |
| Feb 5, 2026 | 24.50 | 24.58 | 23.50 | 24.50 | 24.50 | - | 6,180,071 |
| Feb 4, 2026 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | - | 491,439 |
| Feb 3, 2026 | 25.00 | 25.98 | 24.00 | 24.50 | 24.50 | -2.00% | 56,573 |
| Feb 2, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 169,862 |
| Jan 30, 2026 | 25.00 | 24.80 | 23.60 | 25.00 | 25.00 | 2.04% | 1,368,053 |
| Jan 29, 2026 | 24.50 | 25.00 | 23.80 | 24.50 | 24.50 | - | 121,982 |
| Jan 28, 2026 | 25.50 | 26.00 | 23.55 | 24.50 | 24.50 | -3.92% | 1,570,887 |
| Jan 27, 2026 | 26.50 | 26.70 | 25.40 | 25.50 | 25.50 | -3.77% | 116,484 |
| Jan 26, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 194,083 |
| Jan 23, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 108,161 |
| Jan 22, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 41,136 |
| Jan 21, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 257,321 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 396,147 |
| Jan 19, 2026 | 27.00 | 28.60 | 27.00 | 28.00 | 28.00 | 3.70% | 442,032 |
| Jan 16, 2026 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | - | 314,132 |