Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	20.000	20.200	19.680	20.200	19.125	84,297
2024-02-26	20.200	21.000	19.400	20.200	19.125	210,605
2024-02-23	19.700	21.000	19.500	20.200	19.125	39,447
2024-02-22	19.700	19.780	19.500	19.700	18.651	52,458
2024-02-21	19.700	20.000	19.500	19.700	18.651	542,326
2024-02-20	19.700	19.844	19.410	19.700	18.651	1,154
2024-02-19	19.700	19.874	19.650	19.700	18.651	58,047
2024-02-16	19.700	19.700	19.500	19.700	18.651	146,027
2024-02-15	19.700	19.800	19.400	19.700	18.651	604,924
2024-02-14	19.700	20.000	19.400	19.700	18.651	11,585
2024-02-13	19.700	19.822	19.700	19.700	18.651	654
2024-02-12	19.700	20.000	19.500	19.700	18.651	201,920
2024-02-08	20.150	20.150	19.400	19.700	18.651	32,231
2024-02-07	20.000	20.200	19.000	20.200	19.125	15,500
2024-02-06	20.200	20.200	19.400	20.200	19.125	6,850
2024-02-05	20.200	21.000	19.655	20.200	19.125	9,251
2024-02-02	20.200	20.300	19.400	20.200	19.125	131,728
2024-02-01	20.200	20.400	19.720	20.200	19.125	5,494
2024-01-31	20.700	21.000	19.450	20.200	19.125	176,622
2024-01-30	21.100	21.100	20.000	20.000	18.935	177,477
2024-01-29	21.500	21.500	21.020	21.500	20.355	98,107
2024-01-26	21.500	22.000	21.000	21.500	20.355	227,951
2024-01-25	21.500	22.000	21.000	21.500	20.355	218,775
2024-01-24	21.000	22.000	21.000	21.500	20.355	427,595
2024-01-23	22.000	22.000	20.550	21.500	20.355	160,677
2024-01-22	22.500	23.000	22.000	22.500	21.302	15,655
2024-01-19	22.500	23.000	21.100	22.500	21.302	740,472
2024-01-18	22.500	22.500	22.150	22.500	21.302	556,306
2024-01-17	22.500	22.500	22.000	22.500	21.302	202,227
2024-01-16	22.500	22.750	22.000	22.500	21.302	202,691
2024-01-15	24.000	25.000	22.000	22.500	21.302	344,193
2024-01-12	24.000	25.000	23.000	24.000	22.722	244,665
2024-01-11	22.000	24.000	21.000	24.000	22.722	494,934
2024-01-10	22.000	23.000	21.000	22.000	20.829	100,004
2024-01-09	22.000	22.700	21.000	22.000	20.829	283,633
2024-01-08	22.500	24.000	21.000	21.000	19.882	183,383
2024-01-05	22.500	23.000	21.500	22.500	21.302	68,587
2024-01-04	21.000	24.000	20.000	22.500	21.302	1,273,551
2024-01-03	20.000	21.000	19.000	20.000	18.935	65,660
2024-01-02	19.400	20.900	19.400	20.000	18.935	142,105
2023-12-29	18.700	19.000	18.700	18.700	17.704	113,337
2023-12-28	18.250	19.000	18.200	18.700	17.704	59,101
2023-12-27	18.000	18.500	17.750	18.250	17.278	60,787
2023-12-21	18.000	18.280	17.700	18.000	17.042	8,142
2023-12-20	18.000	18.130	17.550	18.000	17.042	27,644
2023-12-18	18.000	18.500	17.700	17.700	16.758	59,434
2023-12-15	18.000	18.150	18.000	18.000	17.042	1,578
2023-12-14	18.000	18.900	17.500	18.000	17.042	225,018
2023-12-13	18.000	18.000	17.500	18.000	17.042	203,909
2023-12-12	18.250	18.500	17.500	18.000	17.042	260,142
2023-12-11	18.250	18.325	18.000	18.250	17.278	139,620
2023-12-08	18.250	18.445	18.250	18.250	17.278	91,971
2023-12-07	18.000	18.175	17.500	18.000	17.042	169,263
2023-12-06	17.000	18.250	16.770	18.000	17.042	1,172,013
2023-12-05	16.750	17.120	16.000	16.750	15.858	13,473
2023-12-04	16.750	17.500	16.300	16.750	15.858	42,377
2023-12-01	16.750	17.240	16.750	16.750	15.858	220
2023-11-30	16.750	16.750	16.560	16.750	15.858	38,500
2023-11-29	17.000	17.400	16.560	17.000	16.095	5,810
2023-11-28	17.000	17.100	16.750	17.000	16.095	755,537

← NewerPage 12 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.