Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 33.82
-0.43 (-1.25%)
Jul 27, 2026, 4:29 PM GMT
Likewise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 835,639 |
| Jun 15, 2026 | 27.25 | 28.00 | 26.52 | 27.50 | 27.50 | 0.92% | 182,672 |
| Jun 12, 2026 | 27.25 | 28.00 | 26.50 | 27.25 | 27.25 | - | 265,896 |
| Jun 11, 2026 | 27.00 | 28.00 | 26.00 | 27.25 | 27.25 | 0.93% | 265,347 |
| Jun 10, 2026 | 25.00 | 27.40 | 25.00 | 27.00 | 27.00 | 5.88% | 448,194 |
| Jun 9, 2026 | 26.50 | 27.00 | 25.11 | 25.50 | 25.50 | -3.77% | 821,604 |
| Jun 8, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 358,108 |
| Jun 5, 2026 | 28.00 | 28.00 | 26.00 | 26.50 | 26.50 | -2.75% | 25,437 |
| Jun 4, 2026 | 27.50 | 28.00 | 26.75 | 27.25 | 27.25 | -0.91% | 321,266 |
| Jun 3, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 0.36% | 368,574 |
| Jun 2, 2026 | 26.70 | 27.60 | 27.40 | 27.40 | 27.40 | 4.58% | 1,788,357 |
| Jun 1, 2026 | 25.00 | 26.20 | 24.00 | 26.20 | 26.20 | 4.80% | 112,452 |
| May 29, 2026 | 25.00 | 25.10 | 24.22 | 25.00 | 25.00 | - | 32,622 |
| May 28, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 1.11% | 15,213 |
| 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 |