Likewise Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	19.000	19.500	18.770	19.000	18.283	85,050
2024-08-19	19.000	19.300	18.955	19.000	18.283	52,483
2024-08-16	19.000	19.500	18.900	19.000	18.283	22,522
2024-08-15	19.000	19.500	18.500	19.000	18.283	2,256
2024-08-14	19.000	19.490	18.815	19.000	18.283	68,803
2024-08-13	19.000	19.350	18.815	19.000	18.283	740
2024-08-12	19.500	19.500	18.500	18.500	17.802	203,104
2024-08-09	19.500	20.000	19.180	19.500	18.764	34,597
2024-08-08	19.500	19.666	19.000	19.500	18.764	155,742
2024-08-07	18.750	20.000	18.450	19.500	18.764	180,078
2024-08-06	18.333	18.750	18.333	18.750	18.043	95,339
2024-08-05	18.000	18.500	17.000	17.750	17.080	54,087
2024-08-02	18.250	18.900	18.100	18.250	17.562	128,459
2024-08-01	18.250	18.595	17.500	18.250	17.562	20,960
2024-07-31	18.250	19.000	17.500	18.250	17.562	252,021
2024-07-30	18.250	19.000	17.550	17.800	17.129	568,710
2024-07-29	18.250	19.000	17.500	18.250	17.562	114,185
2024-07-26	18.250	18.520	17.761	18.250	17.562	13,337
2024-07-25	18.250	19.000	17.500	18.250	17.562	76,192
2024-07-24	18.500	19.000	17.500	18.250	17.562	34,053
2024-07-23	17.500	19.000	17.500	18.600	17.898	137,285
2024-07-22	17.300	18.000	17.300	17.500	16.840	140,990
2024-07-19	17.000	18.000	17.000	17.500	16.840	87,139
2024-07-18	17.000	18.000	16.000	17.250	16.599	245,636
2024-07-17	17.000	18.000	16.790	17.000	16.359	126,320
2024-07-16	16.750	18.000	16.650	17.000	16.359	100,862
2024-07-15	16.500	16.890	16.000	16.500	15.878	231,693
2024-07-12	16.500	17.000	15.500	16.500	15.878	63,354
2024-07-11	15.000	17.000	14.880	16.500	15.878	299,173
2024-07-10	15.000	15.500	14.500	15.000	14.434	5,087,775
2024-07-09	14.500	15.500	14.000	15.000	14.434	5,562,811
2024-07-08	14.500	15.000	14.500	14.500	13.953	358,105
2024-07-05	14.500	14.900	14.100	14.500	13.953	1,244,714
2024-07-04	14.500	15.000	14.080	14.500	13.953	152,865
2024-07-03	14.500	14.500	14.000	14.500	13.953	327,322
2024-07-02	14.250	15.000	14.000	14.500	13.953	108,034
2024-07-01	14.250	14.450	13.920	14.250	13.713	127,545
2024-06-28	14.500	15.000	13.500	14.250	13.713	290,392
2024-06-27	14.500	14.590	14.000	14.500	13.953	838,403
2024-06-26	14.500	14.600	14.500	14.500	13.953	489
2024-06-25	14.500	14.650	14.310	14.500	13.953	78,412
2024-06-24	15.000	15.500	14.300	14.500	13.953	98,867
2024-06-21	15.000	15.000	14.620	15.000	14.434	20,000
2024-06-20	15.000	15.500	14.500	15.000	14.434	84,667
2024-06-19	14.250	15.290	14.100	15.000	14.434	189,103
2024-06-18	14.500	15.000	13.500	14.000	13.472	531,538
2024-06-17	14.500	14.840	14.414	14.500	13.953	162,170
2024-06-14	15.250	15.500	14.000	14.500	13.953	277,306
2024-06-13	15.250	15.300	15.000	15.250	14.675	78,537
2024-06-12	15.500	16.000	15.000	15.250	14.675	86,065
2024-06-11	15.500	16.000	15.170	15.500	14.915	146,186
2024-06-10	15.500	16.000	15.000	15.500	14.915	29,842
2024-06-07	15.500	16.000	15.000	15.500	14.915	166,863
2024-06-06	15.500	15.500	15.275	15.500	14.915	34,715
2024-06-05	15.500	16.000	15.500	15.500	14.915	48
2024-06-04	15.500	16.000	15.500	15.500	14.915	3,902
2024-06-03	15.500	15.600	15.150	15.500	14.915	12,203
2024-05-31	15.500	15.600	15.500	15.500	14.915	9,760
2024-05-30	15.500	16.300	15.220	15.500	14.915	31,282
2024-05-29	15.500	16.000	15.250	15.500	14.675	218,642

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0017 GBP
2026-05-28	0.0028 GBP
2025-10-09	0.0014 GBP
2025-06-05	0.0025 GBP
2024-10-10	0.0013 GBP
2024-05-30	0.0025 GBP
2023-10-12	0.0010 GBP
2023-06-01	0.0020 GBP
2022-06-01	0.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.