Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 33.50
+1.60 (5.02%)
Sep 15, 2026, 3:56 PM GMT
Likewise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 31.95 | 33.50 | 31.75 | 33.00 | 33.00 | 3.45% | 391,261 |
| Sep 14, 2026 | 33.53 | 31.90 | 31.90 | 31.90 | 31.90 | -5.48% | 729,574 |
| Sep 11, 2026 | 33.75 | 34.50 | 33.50 | 33.75 | 33.75 | -0.74% | 249,539 |
| Sep 10, 2026 | 33.50 | 34.50 | 33.32 | 34.00 | 34.00 | 1.49% | 586,427 |
| Sep 9, 2026 | 35.75 | 36.00 | 33.25 | 33.50 | 33.50 | -6.29% | 1,100,784 |
| Sep 8, 2026 | 35.75 | 36.00 | 35.50 | 35.75 | 35.75 | -1.24% | 251,755 |
| Sep 7, 2026 | 35.75 | 36.20 | 35.50 | 36.20 | 36.20 | 0.56% | 432,941 |
| Sep 4, 2026 | 37.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,164,883 |
| Sep 3, 2026 | 35.75 | 37.00 | 35.50 | 37.00 | 37.00 | 4.23% | 1,194,775 |
| Sep 2, 2026 | 35.40 | 35.50 | 35.50 | 35.50 | 35.50 | 1.14% | 1,390,492 |
| Sep 1, 2026 | 32.00 | 36.00 | 31.50 | 35.10 | 35.10 | 11.43% | 6,195,894 |
| Aug 28, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 620,912 |
| Aug 27, 2026 | 30.75 | 31.70 | 30.50 | 31.50 | 31.50 | 2.44% | 394,466 |
| Aug 26, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 200,088 |
| Aug 25, 2026 | 30.50 | 31.00 | 30.00 | 30.75 | 30.75 | 0.16% | 664,331 |
| Aug 24, 2026 | 30.90 | 30.70 | 30.70 | 30.70 | 30.70 | 0.66% | 270,451 |
| Aug 21, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 222,732 |
| Aug 20, 2026 | 30.70 | 31.00 | 30.00 | 30.50 | 30.50 | - | 68,879 |
| Aug 19, 2026 | 30.20 | 31.00 | 30.00 | 30.50 | 30.50 | - | 286,346 |
| Aug 18, 2026 | 31.00 | 30.30 | 30.30 | 30.50 | 30.50 | - | 412,530 |
| Aug 17, 2026 | 29.50 | 29.70 | 29.70 | 30.50 | 30.50 | 4.27% | 1,137,084 |
| Aug 14, 2026 | 30.50 | 31.00 | 28.50 | 29.25 | 29.25 | -2.50% | 3,279,419 |
| Aug 13, 2026 | 31.50 | 30.50 | 30.00 | 30.00 | 30.00 | -4.15% | 744,243 |
| Aug 12, 2026 | 31.25 | 31.50 | 31.00 | 31.30 | 31.30 | 0.16% | 516,364 |
| Aug 11, 2026 | 30.75 | 31.80 | 30.61 | 31.25 | 31.25 | 3.31% | 2,120,747 |
| Aug 10, 2026 | 29.50 | 31.00 | 29.00 | 30.25 | 30.25 | 2.54% | 3,549,687 |
| Aug 7, 2026 | 29.25 | 29.50 | 29.00 | 29.50 | 29.50 | 0.85% | 1,025,914 |
| Aug 6, 2026 | 29.75 | 29.70 | 29.50 | 29.25 | 29.25 | -0.85% | 794,066 |
| Aug 5, 2026 | 30.25 | 31.00 | 29.50 | 29.50 | 29.50 | -2.32% | 731,855 |
| Aug 4, 2026 | 31.00 | 31.00 | 29.65 | 30.20 | 30.20 | -2.58% | 770,359 |
| Aug 3, 2026 | 32.00 | 32.50 | 30.70 | 31.00 | 31.00 | -3.13% | 927,360 |
| Jul 31, 2026 | 32.75 | 33.00 | 31.30 | 32.00 | 32.00 | -2.29% | 1,511,449 |
| Jul 30, 2026 | 32.00 | 33.00 | 33.00 | 32.75 | 32.75 | 4.80% | 1,119,045 |
| Jul 29, 2026 | 29.25 | 32.00 | 29.00 | 31.25 | 31.25 | -6.72% | 3,225,415 |
| Jul 28, 2026 | 34.25 | 35.00 | 33.00 | 33.50 | 33.50 | -2.19% | 453,899 |
| Jul 27, 2026 | 34.25 | 35.00 | 33.50 | 34.25 | 34.25 | - | 165,657 |
| Jul 24, 2026 | 34.00 | 35.00 | 33.50 | 34.25 | 34.25 | - | 489,608 |
| Jul 23, 2026 | 36.50 | 37.00 | 34.40 | 34.25 | 34.25 | -6.16% | 690,231 |
| Jul 22, 2026 | 37.00 | 37.50 | 36.50 | 36.50 | 36.50 | -1.62% | 582,776 |
| Jul 21, 2026 | 35.50 | 38.00 | 35.50 | 37.10 | 37.10 | 4.51% | 1,399,816 |
| Jul 20, 2026 | 31.50 | 36.00 | 31.00 | 35.50 | 35.50 | 12.34% | 2,426,514 |
| Jul 17, 2026 | 31.25 | 32.00 | 31.00 | 31.60 | 31.60 | 1.12% | 501,161 |
| Jul 16, 2026 | 32.75 | 32.77 | 31.25 | 31.25 | 31.25 | -4.43% | 820,421 |
| Jul 15, 2026 | 34.00 | 35.00 | 32.00 | 32.70 | 32.70 | -3.25% | 723,663 |
| Jul 14, 2026 | 29.50 | 35.00 | 29.50 | 33.80 | 33.80 | 14.58% | 2,148,867 |
| Jul 13, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 67,667 |
| Jul 10, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 182,625 |
| Jul 9, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 37,830 |
| Jul 8, 2026 | 29.50 | 31.00 | 29.00 | 29.50 | 29.50 | - | 164,650 |
| Jul 7, 2026 | 29.60 | 30.00 | 29.00 | 29.50 | 29.50 | - | 92,655 |