Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	25.000	25.300	24.760	25.000	23.347	213,331
2023-03-08	25.000	25.100	25.000	25.000	23.347	7,611
2023-03-07	24.500	26.000	24.000	24.000	22.413	289,606
2023-03-06	26.500	27.000	24.060	24.500	22.880	986,246
2023-03-03	25.500	27.000	25.500	27.000	25.215	540,015
2023-03-02	24.500	26.000	24.050	25.500	23.814	616,844
2023-03-01	22.900	24.500	22.900	24.500	22.880	280,255
2023-02-28	21.680	22.813	21.680	22.000	20.545	305,810
2023-02-27	20.500	21.348	20.200	21.200	19.798	527,304
2023-02-24	20.250	21.000	20.000	20.500	19.145	449,009
2023-02-23	20.250	20.500	20.160	20.250	18.911	115,226
2023-02-22	20.250	20.500	20.010	20.250	18.911	100,635
2023-02-21	20.750	21.000	20.160	20.250	18.911	107,725
2023-02-20	19.650	21.000	19.650	20.750	19.378	459,124
2023-02-17	19.500	19.900	19.500	19.500	18.211	221
2023-02-16	18.250	19.775	18.170	19.500	18.211	336,787
2023-02-15	18.250	18.500	18.250	18.250	17.043	54,454
2023-02-14	18.250	18.500	18.000	18.250	17.043	67,602
2023-02-13	18.250	18.500	18.125	18.250	17.043	250,255
2023-02-10	18.250	18.500	17.650	18.250	17.043	652,297
2023-02-09	18.250	18.340	18.000	18.250	17.043	475,513
2023-02-08	18.500	18.500	17.900	18.250	17.043	116,737
2023-02-07	18.625	18.625	18.250	18.625	17.394	483,371
2023-02-06	18.625	19.000	18.260	18.625	17.394	337,318
2023-02-03	18.625	18.700	18.250	18.625	17.394	227,613
2023-02-02	18.500	19.400	18.260	19.400	18.117	349,669
2023-02-01	18.500	19.000	18.050	18.500	17.277	15,095
2023-01-31	18.750	19.400	18.000	18.500	17.277	97,239
2023-01-30	18.750	19.000	18.600	18.750	17.510	65,009
2023-01-27	18.750	19.000	18.750	18.750	17.510	1,329
2023-01-26	18.750	19.000	18.500	18.750	17.510	320,345
2023-01-25	18.750	18.880	18.500	18.750	17.510	186,060
2023-01-24	19.500	19.500	18.100	18.750	17.510	226,240
2023-01-23	20.500	20.500	19.500	19.500	18.211	258,031
2023-01-20	20.500	21.000	20.000	20.500	19.145	7,396
2023-01-19	20.500	21.400	20.500	20.500	19.145	2,218
2023-01-18	20.500	21.000	20.150	20.500	19.145	106,433
2023-01-17	20.500	21.400	20.160	20.500	19.145	230,526
2023-01-16	20.500	21.000	20.325	20.500	19.145	94,732
2023-01-13	20.500	21.000	20.200	20.500	19.145	243,727
2023-01-12	19.500	21.000	19.000	20.500	19.145	1,729,745
2023-01-11	20.000	20.300	19.500	19.500	18.211	608,220
2023-01-10	18.500	21.000	18.300	20.000	18.678	1,283,626
2023-01-09	17.450	19.000	17.450	19.000	17.744	1,083,574
2023-01-06	16.250	17.400	16.130	17.250	16.110	883,372
2023-01-05	16.125	16.500	16.000	16.250	15.176	509,261
2023-01-04	15.875	16.500	15.750	16.125	15.059	143,047
2023-01-03	15.875	16.000	15.750	15.875	14.825	995,119
2022-12-30	15.875	15.875	15.760	15.875	14.825	17,101
2022-12-29	15.875	15.875	15.830	15.875	14.825	19,075
2022-12-28	15.875	16.000	15.550	15.875	14.825	14,457
2022-12-23	15.875	15.875	15.830	15.875	14.825	6,279
2022-12-22	15.875	16.000	15.760	15.875	14.825	1,032
2022-12-21	15.875	16.000	15.768	15.875	14.825	65,204
2022-12-20	15.875	15.900	15.850	15.875	14.825	5,001
2022-12-19	15.875	15.925	15.857	15.875	14.825	17,165
2022-12-16	16.125	16.250	15.875	15.875	14.825	30,541
2022-12-15	16.125	16.125	15.857	16.125	15.059	39,104
2022-12-14	16.125	16.500	16.000	16.125	15.059	136,582
2022-12-12	16.125	16.500	15.750	16.500	15.409	1,119,488

← NewerPage 16 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.