Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	17.000	17.000	16.550	17.000	16.095	57,097
2023-11-24	17.000	17.500	16.750	17.000	16.095	3,042
2023-11-23	17.000	17.500	16.750	17.000	16.095	11,194
2023-11-22	17.500	18.000	17.000	17.000	16.095	559,201
2023-11-21	16.500	18.000	16.500	17.700	16.758	790,931
2023-11-20	15.750	16.500	15.750	16.000	15.148	99,505
2023-11-17	15.500	16.250	15.300	15.750	14.911	274,615
2023-11-16	15.500	15.750	15.300	15.500	14.675	3,370
2023-11-15	15.500	16.000	15.000	15.500	14.675	630,130
2023-11-14	16.000	16.000	14.627	15.500	14.675	227,668
2023-11-13	16.250	16.250	15.575	16.250	15.385	135,297
2023-11-10	16.250	17.000	15.650	16.250	15.385	17,893
2023-11-09	16.250	16.400	15.650	16.250	15.385	41,446
2023-11-08	16.250	16.300	15.570	16.250	15.385	18,409
2023-11-07	16.250	16.300	15.660	16.250	15.385	12,383
2023-11-06	16.250	17.000	15.500	16.250	15.385	14,282
2023-11-03	16.250	16.325	15.591	16.250	15.385	112,994
2023-11-02	16.250	17.000	15.500	16.250	15.385	37,410
2023-11-01	16.250	16.400	15.905	16.250	15.385	2,873
2023-10-31	15.900	16.250	15.900	16.250	15.385	36,899
2023-10-30	15.750	15.950	15.635	15.750	14.911	50,104
2023-10-27	15.483	16.000	15.483	15.750	14.911	1,509,772
2023-10-26	15.250	16.000	14.750	15.250	14.438	497,359
2023-10-25	15.250	16.000	14.755	15.250	14.438	64,791
2023-10-24	14.750	15.650	14.500	15.250	14.438	519,688
2023-10-23	15.520	15.520	14.000	14.750	13.965	680,511
2023-10-20	16.250	16.250	15.550	16.250	15.385	13,397
2023-10-19	16.250	17.000	15.500	16.250	15.385	4,042
2023-10-18	16.250	17.200	15.650	16.250	15.385	79,975
2023-10-17	16.500	17.000	16.000	16.250	15.385	27,685
2023-10-16	17.500	18.000	16.000	16.500	15.622	707,000
2023-10-13	17.500	17.580	17.000	17.500	16.568	557,363
2023-10-12	18.200	18.200	17.000	17.500	16.568	94,562
2023-10-11	18.250	18.500	18.000	18.250	17.184	115,340
2023-10-10	18.250	18.600	18.200	18.600	17.513	17,731
2023-10-09	18.750	19.000	18.000	18.250	17.184	43,703
2023-10-06	18.750	18.750	18.500	18.750	17.654	43,510
2023-10-05	19.250	21.000	18.500	18.750	17.654	20,613
2023-10-04	19.250	19.250	18.500	19.250	18.125	60,103
2023-10-03	19.250	19.250	18.750	19.250	18.125	23,073
2023-10-02	19.250	19.500	18.500	19.250	18.125	715,973
2023-09-29	20.000	20.000	18.600	19.250	18.125	407,127
2023-09-28	19.800	20.000	19.800	20.000	18.831	102,399
2023-09-27	19.500	20.000	19.000	19.500	18.361	355
2023-09-26	19.500	19.800	19.500	19.500	18.361	500
2023-09-25	19.500	20.000	19.300	19.500	18.361	20,440
2023-09-22	19.500	20.000	19.500	19.500	18.361	390
2023-09-21	19.500	19.500	19.100	19.500	18.361	536,790
2023-09-20	19.500	20.000	19.090	19.500	18.361	604,976
2023-09-19	19.500	19.900	19.180	19.500	18.361	12,927
2023-09-18	19.250	20.000	19.000	19.500	18.361	22,066
2023-09-15	19.500	19.900	19.500	19.500	18.361	74,134
2023-09-14	19.500	20.000	19.500	19.500	18.361	250
2023-09-13	19.500	20.500	19.000	19.500	18.361	624,791
2023-09-12	18.750	20.000	18.500	19.500	18.361	240,509
2023-09-11	18.750	19.250	18.500	18.750	17.654	401,374
2023-09-08	18.750	18.900	18.500	18.750	17.654	73,240
2023-09-07	18.250	18.899	18.110	18.750	17.654	165,362
2023-09-06	18.250	18.250	18.110	18.250	17.184	16,779
2023-09-05	18.250	18.250	18.110	18.250	17.184	6,381

← NewerPage 13 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.