Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
+1.00 (4.00%)
May 28, 2026, 3:45 PM GMT
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.00 | 25.40 | 24.00 | 25.00 | 24.73 | - | 32,140 |
| May 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 24.73 | - | 16,210 |
| May 22, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 24.73 | - | 71,545 |
| May 21, 2026 | 24.50 | 25.70 | 24.23 | 25.00 | 24.73 | 2.04% | 93,350 |
| May 20, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 372,033 |
| May 19, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 153,885 |
| May 18, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 217,573 |
| May 15, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 124,524 |
| May 14, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 281,199 |
| May 13, 2026 | 24.50 | 25.00 | 24.06 | 24.50 | 24.23 | - | 33,598 |
| May 12, 2026 | 24.50 | 26.00 | 24.00 | 24.50 | 24.23 | - | 132,817 |
| May 11, 2026 | 25.50 | 26.00 | 24.00 | 24.50 | 24.23 | -3.92% | 169,238 |
| May 8, 2026 | 25.25 | 26.00 | 24.56 | 25.50 | 25.22 | 0.99% | 102,936 |
| May 7, 2026 | 24.50 | 26.00 | 24.25 | 25.25 | 24.97 | 3.06% | 452,242 |
| May 6, 2026 | 25.50 | 26.00 | 24.25 | 24.50 | 24.23 | -3.92% | 321,550 |
| May 5, 2026 | 25.00 | 26.00 | 24.00 | 25.50 | 25.22 | 2.00% | 559,886 |
| May 1, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 24.73 | 4.17% | 571,050 |
| Apr 30, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 23.74 | - | 604,828 |
| Apr 29, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 23.74 | - | 145,207 |
| Apr 28, 2026 | 24.50 | 25.00 | 23.50 | 24.00 | 23.74 | -2.04% | 427,321 |
| Apr 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.23 | - | 278,687 |
| Apr 24, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.23 | -2.00% | 156,216 |
| Apr 23, 2026 | 25.00 | 25.05 | 24.00 | 25.00 | 24.73 | - | 209,658 |
| Apr 22, 2026 | 25.00 | 26.00 | 24.59 | 25.00 | 24.73 | - | 43,574 |
| Apr 21, 2026 | 23.50 | 26.00 | 23.00 | 25.00 | 24.73 | 8.70% | 707,158 |
| Apr 20, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 22.75 | - | 41,470 |
| Apr 17, 2026 | 22.50 | 23.80 | 22.00 | 23.00 | 22.75 | 2.22% | 153,510 |
| Apr 16, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.25 | - | 307,540 |
| Apr 15, 2026 | 22.00 | 23.00 | 22.00 | 22.50 | 22.25 | -0.88% | 69,490 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.70 | 22.45 | 3.18% | 20,149 |
| Apr 13, 2026 | 21.50 | 23.00 | 21.50 | 22.00 | 21.76 | 2.33% | 69,782 |
| Apr 10, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.26 | - | 452,054 |
| Apr 9, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.26 | - | 67,914 |
| Apr 8, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.26 | 4.88% | 209,181 |
| Apr 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.27 | - | 154,141 |
| Apr 2, 2026 | 20.50 | 21.00 | 19.90 | 20.50 | 20.27 | - | 82,873 |
| Apr 1, 2026 | 20.00 | 21.00 | 19.21 | 20.50 | 20.27 | 5.13% | 750,649 |
| Mar 31, 2026 | 20.50 | 21.00 | 20.00 | 19.50 | 19.29 | -4.88% | 77,860 |
| Mar 30, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.27 | - | 535,442 |
| Mar 27, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.27 | -3.30% | 174,811 |
| Mar 26, 2026 | 21.00 | 22.00 | 20.00 | 21.20 | 20.97 | 0.95% | 348,433 |
| Mar 25, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 20.77 | - | 605,535 |
| Mar 24, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 20.77 | - | 258,283 |
| Mar 23, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 20.77 | -2.33% | 100,721 |
| Mar 20, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.26 | - | 65,854 |
| Mar 19, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.26 | -4.44% | 109,032 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.25 | 2.27% | 1,080,834 |
| Mar 17, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 21.76 | -2.22% | 293,495 |
| Mar 16, 2026 | 22.50 | 23.00 | 22.70 | 22.50 | 22.25 | - | 41,629 |
| Mar 13, 2026 | 22.50 | 23.00 | 22.15 | 22.50 | 22.25 | - | 100,681 |