Likewise Group Plc (AIM:LIKE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 44.50
-1.70 (-3.68%)
Nov 4, 2026, 5:15 PM GMT
Likewise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.00 | 48.00 | 44.50 | 44.50 | 44.50 | -3.68% | 1,719,626 |
| Nov 3, 2026 | 44.75 | 47.00 | 42.35 | 46.20 | 46.20 | 10.00% | 6,578,791 |
| Nov 2, 2026 | 40.50 | 42.00 | 40.00 | 42.00 | 42.00 | 3.70% | 578,617 |
| Oct 30, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 156,017 |
| Oct 29, 2026 | 40.75 | 42.00 | 40.00 | 41.00 | 41.00 | 0.61% | 818,292 |
| Oct 28, 2026 | 41.50 | 42.00 | 40.50 | 40.75 | 40.75 | -1.81% | 118,715 |
| Oct 27, 2026 | 42.25 | 43.00 | 40.50 | 41.50 | 41.50 | -1.78% | 456,416 |
| Oct 26, 2026 | 41.00 | 43.00 | 40.50 | 42.25 | 42.25 | 3.05% | 427,412 |
| Oct 23, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 2,077,812 |
| Oct 22, 2026 | 42.00 | 42.50 | 40.01 | 41.50 | 41.50 | -1.19% | 912,981 |
| Oct 21, 2026 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 330,755 |
| Oct 20, 2026 | 43.25 | 44.00 | 42.00 | 43.00 | 43.00 | -0.58% | 559,133 |
| Oct 19, 2026 | 42.50 | 44.00 | 41.50 | 43.25 | 43.25 | 1.76% | 848,214 |
| Oct 16, 2026 | 41.90 | 41.00 | 41.00 | 42.50 | 42.50 | 1.67% | 630,138 |
| Oct 15, 2026 | 39.90 | 41.80 | 41.80 | 41.80 | 41.80 | 5.16% | 887,625 |
| Oct 14, 2026 | 40.38 | 40.50 | 39.00 | 39.75 | 39.75 | -1.12% | 1,396,944 |
| Oct 13, 2026 | 42.71 | 40.20 | 40.20 | 40.20 | 40.20 | -5.41% | 1,049,932 |
| Oct 12, 2026 | 44.50 | 45.00 | 41.50 | 42.50 | 42.50 | -4.71% | 2,233,139 |
| Oct 9, 2026 | 42.95 | 44.80 | 44.60 | 44.60 | 44.60 | 3.72% | 3,919,937 |
| Oct 8, 2026 | 39.70 | 43.00 | 42.00 | 43.00 | 43.00 | 9.32% | 4,509,845 |
| Oct 7, 2026 | 37.40 | 39.50 | 38.00 | 39.50 | 39.34 | 9.72% | 8,383,499 |
| Oct 6, 2026 | 35.75 | 36.00 | 35.50 | 36.00 | 35.85 | 0.70% | 267,742 |
| Oct 5, 2026 | 34.50 | 36.00 | 34.00 | 35.75 | 35.60 | 3.62% | 791,989 |
| Oct 2, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.36 | - | 379,123 |
| Oct 1, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.36 | - | 1,686,742 |
| Sep 30, 2026 | 34.25 | 35.00 | 34.00 | 34.50 | 34.36 | 0.29% | 4,490,471 |
| Sep 29, 2026 | 35.00 | 35.50 | 34.00 | 34.40 | 34.26 | -1.71% | 748,028 |
| Sep 28, 2026 | 37.00 | 37.70 | 34.50 | 35.00 | 34.85 | 0.72% | 3,039,933 |
| Sep 25, 2026 | 34.00 | 35.00 | 33.50 | 34.75 | 34.60 | 2.51% | 4,051,767 |
| Sep 24, 2026 | 34.75 | 35.00 | 33.50 | 33.90 | 33.76 | -3.14% | 1,497,972 |
| Sep 23, 2026 | 34.25 | 35.00 | 34.00 | 35.00 | 34.85 | 1.16% | 1,845,418 |
| Sep 22, 2026 | 34.25 | 35.20 | 33.50 | 34.60 | 34.46 | 1.02% | 706,658 |
| Sep 21, 2026 | 34.25 | 35.00 | 33.50 | 34.25 | 34.11 | - | 1,078,198 |
| Sep 18, 2026 | 33.50 | 34.25 | 33.50 | 34.25 | 34.11 | 1.63% | 603,728 |
| Sep 17, 2026 | 33.00 | 33.88 | 32.50 | 33.70 | 33.56 | 2.12% | 1,608,312 |
| Sep 16, 2026 | 33.00 | 33.50 | 32.95 | 33.00 | 32.86 | - | 469,929 |
| Sep 15, 2026 | 31.75 | 33.50 | 31.75 | 33.00 | 32.86 | 3.45% | 391,260 |
| Sep 14, 2026 | 33.75 | 34.00 | 31.50 | 31.90 | 31.77 | -5.48% | 779,574 |
| Sep 11, 2026 | 33.75 | 34.50 | 33.50 | 33.75 | 33.61 | -0.74% | 249,539 |
| Sep 10, 2026 | 33.50 | 34.50 | 33.32 | 34.00 | 33.86 | 1.49% | 686,427 |
| Sep 9, 2026 | 35.75 | 36.00 | 33.25 | 33.50 | 33.36 | -6.29% | 1,150,784 |
| Sep 8, 2026 | 35.75 | 36.00 | 35.50 | 35.75 | 35.60 | -1.24% | 351,755 |
| Sep 7, 2026 | 35.75 | 36.20 | 35.50 | 36.20 | 36.05 | 0.56% | 532,941 |
| Sep 4, 2026 | 36.50 | 37.00 | 35.20 | 36.00 | 35.85 | -2.70% | 3,324,881 |
| Sep 3, 2026 | 35.75 | 37.00 | 35.50 | 37.00 | 36.85 | 4.23% | 1,320,474 |
| Sep 2, 2026 | 35.50 | 36.00 | 34.00 | 35.50 | 35.35 | 1.14% | 1,607,992 |
| Sep 1, 2026 | 32.00 | 36.00 | 31.50 | 35.10 | 34.95 | 11.43% | 6,390,594 |
| Aug 28, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.37 | - | 620,912 |
| Aug 27, 2026 | 30.75 | 31.70 | 30.50 | 31.50 | 31.37 | 2.44% | 497,055 |
| Aug 26, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.62 | - | 200,088 |