Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	18.250	18.500	18.000	18.250	17.184	124,370
2023-09-01	18.250	18.500	18.000	18.250	17.184	24,488
2023-08-31	18.750	19.500	18.000	18.000	16.948	667,418
2023-08-30	18.650	18.650	18.500	18.500	17.419	29,061
2023-08-29	19.250	19.250	18.900	19.250	18.125	3,288
2023-08-25	19.250	19.250	18.900	19.250	18.125	1,259
2023-08-24	19.250	19.250	18.545	19.250	18.125	2,497
2023-08-23	19.500	20.000	18.500	19.250	18.125	303,831
2023-08-22	19.750	20.000	18.600	19.350	18.219	167,235
2023-08-21	19.750	19.750	19.500	19.750	18.596	2,981
2023-08-18	19.750	19.750	19.500	19.750	18.596	4,507
2023-08-16	19.950	20.045	19.500	19.750	18.596	58,505
2023-08-15	19.950	19.950	19.545	19.950	18.784	22,684
2023-08-14	19.950	20.400	19.815	19.950	18.784	48,067
2023-08-11	19.950	19.950	19.600	19.950	18.784	30,166
2023-08-10	19.950	20.200	19.950	19.950	18.784	247
2023-08-09	20.250	20.625	19.500	19.950	18.784	342,012
2023-08-08	20.250	20.800	19.500	20.250	19.067	40,558
2023-08-07	20.250	21.000	19.500	20.250	19.067	5,336
2023-08-04	20.250	20.800	20.250	20.250	19.067	408
2023-08-03	20.250	21.000	20.250	20.250	19.067	4,938
2023-08-02	20.250	21.000	19.850	20.250	19.067	41,613
2023-08-01	20.250	21.000	19.800	21.000	19.773	33,931
2023-07-31	19.500	21.000	19.300	20.250	19.067	21,854
2023-07-28	18.750	20.000	18.600	19.500	18.361	222,774
2023-07-27	18.750	19.500	18.000	18.500	17.419	774,958
2023-07-26	19.000	19.500	19.000	19.000	17.890	18,023
2023-07-25	19.750	20.000	18.500	19.000	17.890	32,561
2023-07-24	19.750	20.140	19.750	19.750	18.596	1,031
2023-07-21	19.750	20.200	19.100	19.750	18.596	41,475
2023-07-20	19.750	19.750	19.500	19.750	18.596	177,970
2023-07-19	19.750	20.200	19.750	19.750	18.596	75,000
2023-07-18	19.750	20.400	19.750	19.750	18.596	15,149
2023-07-17	19.250	20.000	18.500	20.000	18.831	23,056
2023-07-14	19.250	19.900	18.500	19.250	18.125	17,196
2023-07-13	19.250	19.900	18.850	19.250	18.125	59,700
2023-07-12	19.250	19.400	18.750	19.250	18.125	104,746
2023-07-11	18.700	19.250	18.700	19.250	18.125	101,126
2023-07-10	19.500	20.000	18.250	18.500	17.419	231,472
2023-07-07	20.000	21.000	19.000	19.500	18.361	1,560,596
2023-07-06	20.000	20.370	19.800	20.000	18.831	21,633
2023-07-05	20.000	20.370	19.000	20.000	18.831	13,388
2023-07-04	20.000	20.370	20.000	20.000	18.831	1,703
2023-07-03	20.000	21.000	19.000	20.000	18.831	34,800
2023-06-30	20.000	20.400	19.000	20.000	18.831	28,086
2023-06-29	20.000	20.400	19.000	20.000	18.831	355,819
2023-06-28	20.500	21.000	19.500	20.000	18.831	30,149
2023-06-27	20.500	21.000	20.300	20.500	19.302	412,277
2023-06-26	20.500	20.900	20.265	20.500	19.302	42,456
2023-06-23	20.500	20.900	20.000	20.500	19.302	59,822
2023-06-22	20.500	20.500	20.235	20.500	19.302	203,894
2023-06-21	20.000	21.000	19.800	20.500	19.302	245,145
2023-06-20	20.500	21.000	20.060	20.500	19.302	554,253
2023-06-19	20.500	21.000	20.000	20.500	19.302	4,974
2023-06-16	20.500	20.700	20.288	20.500	19.302	144,769
2023-06-15	20.500	20.990	20.170	20.500	19.302	98,435
2023-06-14	20.000	21.000	19.865	21.000	19.773	319,758
2023-06-13	20.000	20.940	19.737	20.000	18.831	112,250
2023-06-12	22.000	23.000	19.000	20.000	18.831	956,023
2023-06-09	22.000	23.000	21.000	22.000	20.715	131,658

← NewerPage 14 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.