Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 25.49
+0.24 (0.95%)
May 8, 2026, 3:06 PM GMT
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.23 | 25.40 | 24.56 | 25.23 | - | -0.08% | 30,142 |
| May 7, 2026 | 24.50 | 26.00 | 24.25 | 25.25 | 25.25 | 3.06% | 452,242 |
| May 6, 2026 | 25.50 | 26.00 | 24.25 | 24.50 | 24.50 | -3.92% | 321,550 |
| May 5, 2026 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 484,886 |
| May 1, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | 4.17% | 571,050 |
| Apr 30, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 604,828 |
| Apr 29, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 145,207 |
| Apr 28, 2026 | 24.50 | 25.00 | 23.50 | 24.00 | 24.00 | -2.04% | 427,321 |
| Apr 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 278,687 |
| Apr 24, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 156,216 |
| Apr 23, 2026 | 25.00 | 25.05 | 24.00 | 25.00 | 25.00 | - | 209,658 |
| Apr 22, 2026 | 25.00 | 26.00 | 24.59 | 25.00 | 25.00 | - | 43,574 |
| Apr 21, 2026 | 23.50 | 26.00 | 23.00 | 25.00 | 25.00 | 8.70% | 666,876 |
| Apr 20, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 41,470 |
| Apr 17, 2026 | 22.50 | 23.80 | 22.00 | 23.00 | 23.00 | 2.22% | 153,510 |
| Apr 16, 2026 | 22.75 | 23.00 | 22.00 | 22.50 | 22.50 | - | 17,856 |
| Apr 15, 2026 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | -0.88% | 69,490 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.70 | 22.70 | 3.18% | 20,149 |
| Apr 13, 2026 | 21.50 | 23.00 | 21.50 | 22.00 | 22.00 | 2.33% | 69,782 |
| Apr 10, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 452,054 |
| Apr 9, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 67,914 |
| Apr 8, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 4.88% | 209,181 |
| Apr 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 154,141 |
| Apr 2, 2026 | 20.50 | 21.00 | 19.90 | 20.50 | 20.50 | - | 82,873 |
| Apr 1, 2026 | 19.21 | 21.00 | 19.21 | 20.50 | 20.50 | 5.13% | 250,648 |
| Mar 31, 2026 | 21.00 | 21.00 | 20.00 | 19.50 | 19.50 | -4.88% | 77,861 |
| Mar 30, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 535,442 |
| Mar 27, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | -3.30% | 174,811 |
| Mar 26, 2026 | 21.00 | 22.00 | 20.00 | 21.20 | 21.20 | 0.95% | 348,433 |
| 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 |