Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	16.020	16.350	16.020	16.125	15.059	44,416
2022-12-08	16.000	16.400	15.600	16.000	14.942	289,588
2022-12-07	16.000	16.500	16.000	16.000	14.942	27,444
2022-12-06	16.000	16.250	15.500	16.000	14.942	41,984
2022-12-05	15.750	16.500	15.626	16.000	14.942	479,247
2022-12-02	15.750	15.900	15.740	15.750	14.709	16,858
2022-12-01	15.750	16.000	15.500	15.750	14.709	565,494
2022-11-30	15.750	15.875	15.500	15.750	14.709	23,761
2022-11-29	15.750	16.000	15.635	15.750	14.709	121,393
2022-11-28	15.750	15.950	15.660	15.750	14.709	15,307
2022-11-25	15.750	16.031	15.500	15.750	14.709	1,521,684
2022-11-24	15.750	16.250	15.500	15.750	14.709	38,798
2022-11-23	15.750	15.990	15.625	15.875	14.825	50,535
2022-11-22	15.625	16.000	15.600	15.750	14.709	744,524
2022-11-21	15.750	15.980	15.750	15.750	14.709	16,790
2022-11-18	15.625	15.813	15.280	15.625	14.592	756,758
2022-11-17	15.625	15.625	15.250	15.625	14.592	205,637
2022-11-16	16.125	16.250	15.500	15.625	14.592	100,019
2022-11-15	16.375	16.750	16.000	16.125	15.059	283,427
2022-11-14	16.250	16.500	16.000	16.250	15.176	136,835
2022-11-11	16.250	16.400	16.250	16.250	15.176	298,203
2022-11-10	16.375	16.500	16.160	16.250	15.176	75,475
2022-11-09	16.375	16.660	16.375	16.375	15.292	58,540
2022-11-08	16.375	16.670	16.375	16.375	15.292	110,120
2022-11-07	16.750	17.500	16.000	16.500	15.409	1,160,759
2022-11-04	16.500	17.000	16.500	16.500	15.409	68,969
2022-11-03	16.500	16.800	16.310	16.500	15.409	46,926
2022-11-02	15.750	16.900	15.626	16.500	15.409	233,939
2022-11-01	15.250	16.000	15.220	15.750	14.709	91,024
2022-10-31	15.220	15.500	15.220	15.250	14.242	235,357
2022-10-28	14.500	16.000	13.250	15.125	14.125	1,898,578
2022-10-27	18.125	18.500	17.863	18.125	16.927	158,129
2022-10-26	17.750	18.750	17.500	18.125	16.927	27,403
2022-10-25	17.375	17.800	17.250	17.750	16.576	485,943
2022-10-24	17.250	17.500	17.060	17.375	16.226	126,689
2022-10-21	17.375	17.500	17.250	17.250	16.110	124,054
2022-10-20	17.625	17.750	17.000	17.375	16.226	124,422
2022-10-19	18.125	18.500	17.000	17.750	16.576	73,318
2022-10-18	19.000	19.000	18.000	18.250	17.043	97,456
2022-10-17	18.625	19.125	18.000	19.125	17.861	282,374
2022-10-14	18.500	19.000	18.273	18.625	17.394	230,914
2022-10-13	19.000	19.000	18.000	18.500	17.277	105,048
2022-10-12	19.500	20.000	19.000	19.250	17.977	11,088
2022-10-11	19.750	20.000	19.010	19.500	18.211	65,001
2022-10-10	19.750	19.750	19.500	19.750	18.444	23,035
2022-10-07	19.500	20.000	19.500	19.500	18.211	4,595
2022-10-06	19.750	20.000	19.100	19.500	18.211	92,877
2022-10-05	20.000	21.000	19.750	19.750	18.444	55
2022-10-04	20.000	21.000	19.550	20.000	18.678	134,953
2022-10-03	20.000	21.000	20.000	20.000	18.678	10,367
2022-09-30	20.000	20.780	19.000	20.000	18.678	86,986
2022-09-29	20.000	20.900	19.000	20.000	18.678	16,425
2022-09-28	21.030	21.030	20.000	20.000	18.678	62,293
2022-09-27	21.500	21.500	21.010	21.500	20.079	68,000
2022-09-26	21.500	22.000	21.110	21.500	20.079	158,823
2022-09-23	21.500	22.000	21.500	21.500	20.079	104,759
2022-09-22	21.500	21.900	21.400	21.500	20.079	92,808
2022-09-21	21.256	21.500	21.256	21.500	20.079	110,000
2022-09-20	21.700	21.700	19.200	21.000	19.612	362,848
2022-09-16	23.000	23.000	21.000	21.750	20.312	144,217

← NewerPage 17 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.