Likewise Group Plc (AIM:LIKE)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+0.30 (1.32%)
Apr 15, 2026, 4:29 PM GMT
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | -2.04% | 17,851 |
| Feb 23, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 387,779 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 172,518 |
| Feb 19, 2026 | 25.00 | 26.00 | 23.50 | 25.00 | 25.00 | - | 3,244,264 |
| Feb 18, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 2,997 |
| Feb 17, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 62,354 |
| Feb 16, 2026 | 25.00 | 24.45 | 24.16 | 25.00 | 25.00 | - | 15,836 |
| Feb 13, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 168,519 |
| Feb 12, 2026 | 24.50 | 24.50 | 24.15 | 24.50 | 24.50 | - | 40,111 |
| Feb 11, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 138,248 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.02 | 24.50 | 24.50 | - | 44,252 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 53,297 |
| Feb 6, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 61,691 |
| Feb 5, 2026 | 24.50 | 24.58 | 23.50 | 24.50 | 24.50 | - | 6,180,071 |
| Feb 4, 2026 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | - | 491,439 |
| Feb 3, 2026 | 25.00 | 25.98 | 24.00 | 24.50 | 24.50 | -2.00% | 56,573 |