Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.500	16.000	14.700	15.500	14.675	1,108,029
2024-05-24	16.100	16.500	15.700	16.100	15.243	211,055
2024-05-23	16.100	16.500	15.700	16.100	15.243	291,163
2024-05-22	16.100	16.250	15.875	16.100	15.243	1,123,075
2024-05-21	16.500	16.804	15.120	16.100	15.243	1,845,041
2024-05-20	16.250	17.500	16.000	16.500	15.622	1,193,626
2024-05-17	15.750	16.762	15.000	16.000	15.148	1,064,582
2024-05-16	15.750	16.500	15.650	15.750	14.911	141,415
2024-05-15	15.750	16.500	15.000	15.750	14.911	774
2024-05-14	16.000	16.100	14.660	15.750	14.911	240,181
2024-05-13	16.000	16.500	16.000	16.000	15.148	1,815
2024-05-10	16.000	16.240	15.950	16.000	15.148	386,726
2024-05-09	16.000	16.500	16.000	16.000	15.148	84,092
2024-05-08	16.000	16.500	15.820	16.000	15.148	617,053
2024-05-07	15.750	16.250	15.350	16.000	15.148	619,336
2024-05-03	16.000	16.000	15.310	15.750	14.911	180,686
2024-05-02	16.000	16.000	15.750	16.000	15.148	60,000
2024-05-01	16.000	16.500	15.250	16.000	15.148	88,172
2024-04-30	16.250	16.500	15.500	16.000	15.148	44,195
2024-04-29	16.000	17.000	15.500	16.250	15.385	243,242
2024-04-26	16.500	16.500	15.250	16.000	15.148	506,286
2024-04-25	16.500	17.000	16.180	16.500	15.622	50,063
2024-04-24	16.500	16.500	16.000	16.000	15.148	190,017
2024-04-23	16.500	17.000	16.175	16.500	15.622	845
2024-04-22	16.500	16.500	16.000	16.500	15.622	41,188
2024-04-19	16.500	17.000	16.500	16.500	15.622	134
2024-04-18	16.500	17.000	16.175	16.500	15.622	32,385
2024-04-17	16.500	17.000	16.490	16.500	15.622	71,328
2024-04-16	17.000	18.300	16.000	16.800	15.906	708,372
2024-04-15	17.000	17.000	16.000	17.000	16.095	419,948
2024-04-12	17.000	18.000	16.600	17.000	16.095	94,158
2024-04-11	17.000	17.000	16.140	17.000	16.095	317,894
2024-04-10	17.000	17.100	17.000	17.000	16.095	1,607
2024-04-09	17.000	18.000	16.000	17.000	16.095	505,145
2024-04-08	17.000	18.000	16.650	17.000	16.095	95,731
2024-04-05	17.000	18.000	16.000	17.000	16.095	619,472
2024-04-04	17.000	17.290	16.700	17.000	16.095	99,979
2024-04-03	17.000	17.330	17.000	17.000	16.095	12,000
2024-04-02	17.000	17.440	16.000	17.000	16.095	218,944
2024-03-28	17.000	18.000	17.000	17.000	16.095	8,616
2024-03-27	17.000	17.200	16.000	17.000	16.095	36,466
2024-03-26	17.000	17.500	16.000	17.000	16.095	21,699
2024-03-25	17.500	18.000	16.400	17.000	16.095	174,465
2024-03-22	17.500	18.000	17.000	17.700	16.758	34,094
2024-03-21	18.350	18.700	17.000	17.500	16.568	402,855
2024-03-20	18.000	19.000	18.000	18.350	17.373	56,730
2024-03-19	18.500	19.000	17.000	18.500	17.515	155,867
2024-03-18	18.500	19.000	18.000	18.700	17.704	17,604
2024-03-15	18.500	19.000	18.000	18.500	17.515	912,452
2024-03-14	18.500	19.000	18.000	18.500	17.515	15,360
2024-03-13	18.500	18.570	18.000	18.500	17.515	44,255
2024-03-12	18.500	19.000	18.000	18.500	17.515	13,782
2024-03-11	18.700	18.700	18.050	18.500	17.515	3,438
2024-03-08	18.750	18.750	18.635	18.750	17.752	9,574
2024-03-07	19.000	19.150	18.500	18.750	17.752	46,616
2024-03-06	19.000	19.750	18.500	19.000	17.988	498,797
2024-03-05	18.750	19.500	18.000	18.500	17.515	467,665
2024-03-04	19.700	20.000	17.632	19.500	18.462	1,938,864
2024-03-01	20.200	21.000	19.400	19.700	18.651	867,102
2024-02-29	20.200	20.200	19.400	20.200	19.125	665,376

← NewerPage 11 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.