Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 30.70
0.00 (0.00%)
Aug 25, 2026, 4:22 PM GMT
Likewise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 164,709 |
| Jul 3, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 43,799 |
| Jul 2, 2026 | 29.50 | 30.50 | 29.00 | 29.50 | 29.50 | - | 353,255 |
| Jul 1, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 29.50 | -3.28% | 249,722 |
| Jun 30, 2026 | 29.50 | 32.00 | 29.00 | 30.50 | 30.50 | 3.39% | 255,866 |
| Jun 29, 2026 | 29.50 | 31.00 | 29.00 | 29.50 | 29.50 | - | 160,533 |
| Jun 26, 2026 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 169,556 |
| Jun 25, 2026 | 30.50 | 31.00 | 29.45 | 30.00 | 30.00 | -1.64% | 339,401 |
| Jun 24, 2026 | 32.00 | 32.00 | 30.20 | 30.50 | 30.50 | -1.61% | 160,237 |
| Jun 23, 2026 | 30.40 | 32.00 | 30.00 | 31.00 | 31.00 | - | 237,255 |
| Jun 22, 2026 | 30.40 | 32.00 | 30.00 | 31.00 | 31.00 | - | 387,374 |
| Jun 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,320,539 |
| Jun 18, 2026 | 28.50 | 32.00 | 28.00 | 31.00 | 31.00 | 8.77% | 1,163,126 |
| Jun 17, 2026 | 27.00 | 29.00 | 27.00 | 28.50 | 28.50 | 5.56% | 1,164,751 |