Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	23.500	23.500	23.230	23.500	21.946	30,637
2022-09-14	23.450	23.450	23.000	23.000	21.479	32,619
2022-09-13	23.500	24.000	23.000	23.500	21.946	4,187
2022-09-12	23.500	24.000	23.000	23.500	21.946	28,160
2022-09-08	23.560	23.560	21.990	23.500	21.946	5,693,397
2022-09-07	24.000	24.000	23.600	23.750	22.180	59,418
2022-09-06	24.250	25.000	23.500	23.500	21.946	15,469
2022-09-05	24.250	24.250	24.000	24.250	22.647	70,910
2022-09-02	23.800	24.500	23.800	23.800	22.226	331,197
2022-09-01	25.000	25.000	23.500	23.500	21.946	440,560
2022-08-31	26.000	26.000	24.600	26.000	24.281	52,856
2022-08-30	26.000	26.000	25.780	26.000	24.281	961
2022-08-26	25.500	26.000	25.000	26.000	24.281	42,158
2022-08-25	27.000	27.295	25.000	25.500	23.814	70,017
2022-08-24	27.000	27.300	26.000	27.000	25.215	2,975,831
2022-08-23	27.100	27.100	26.150	27.000	25.215	17,928
2022-08-22	27.500	27.500	27.000	27.500	25.682	18,856
2022-08-19	27.500	27.800	27.010	27.750	25.915	42,608
2022-08-18	27.500	27.540	27.100	27.500	25.682	13,907
2022-08-17	28.000	28.000	27.000	28.000	26.149	64,889
2022-08-16	28.000	28.500	27.530	28.000	26.149	35,651
2022-08-15	28.000	28.500	27.500	28.000	26.149	8,641
2022-08-12	28.000	28.100	27.500	28.000	26.149	39,012
2022-08-11	28.000	28.120	28.000	28.000	26.149	8,039
2022-08-10	28.000	28.340	27.500	28.000	26.149	180,264
2022-08-09	28.000	28.370	28.000	28.000	26.149	2,400
2022-08-08	29.000	29.000	27.000	28.000	26.149	63,499
2022-08-05	29.500	29.700	29.000	29.000	27.083	285,254
2022-08-04	29.500	29.500	29.000	29.500	27.550	139,700
2022-08-03	29.500	29.700	29.165	29.500	27.550	15,766
2022-08-02	29.500	30.000	29.165	29.500	27.550	15,080
2022-08-01	30.000	30.500	29.000	29.500	27.550	74,133
2022-07-29	30.000	31.000	29.750	30.000	28.017	30,022
2022-07-28	30.000	31.000	29.750	30.100	28.110	8,051
2022-07-27	30.000	30.500	29.000	30.000	28.017	14,206
2022-07-26	30.000	30.500	29.500	30.000	28.017	69,821
2022-07-25	30.000	30.900	29.200	30.000	28.017	93,290
2022-07-22	30.000	30.700	30.000	30.000	28.017	2,347
2022-07-21	30.000	30.700	29.800	30.000	28.017	47,573
2022-07-20	29.100	30.000	29.100	30.000	28.017	81,481
2022-07-19	29.000	29.950	29.000	29.000	27.083	6,372
2022-07-18	29.000	29.700	28.760	29.000	27.083	65,743
2022-07-15	29.000	29.000	28.000	29.000	27.083	139,208
2022-07-14	29.000	29.000	28.100	29.000	27.083	25,188
2022-07-13	29.000	30.000	28.000	29.000	27.083	4,522
2022-07-12	29.000	30.000	28.000	29.000	27.083	80,840
2022-07-11	28.500	30.000	28.000	29.000	27.083	112,574
2022-07-08	27.000	29.000	27.000	28.000	26.149	313,150
2022-07-07	28.000	29.000	26.200	27.500	25.682	35,124
2022-07-06	29.250	30.000	27.500	28.000	26.149	65,345
2022-07-05	29.250	30.000	28.500	29.250	27.316	31,478
2022-07-04	29.500	31.000	29.000	29.500	27.550	268,302
2022-07-01	30.250	31.500	28.911	29.500	27.550	53,421
2022-06-30	30.500	31.500	29.000	30.250	28.250	449,160
2022-06-29	30.750	31.200	30.260	30.750	28.717	36,564
2022-06-28	30.750	31.000	30.250	30.750	28.717	59,900
2022-06-27	31.000	31.200	30.000	30.200	28.203	3,485
2022-06-24	31.000	31.250	30.800	31.000	28.950	27,391
2022-06-23	31.250	31.300	31.000	31.000	28.950	45,915
2022-06-22	31.250	31.500	31.100	31.250	29.184	115,054

← NewerPage 18 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.