Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	31.250	31.500	31.100	31.250	29.184	115,054
2022-06-21	31.500	31.500	31.000	31.000	28.950	19,988
2022-06-20	31.500	31.500	31.100	31.500	29.417	1,881
2022-06-17	31.500	31.900	31.100	31.500	29.417	25,054
2022-06-16	32.000	32.500	31.000	31.500	29.417	33,667
2022-06-15	32.000	32.050	32.000	32.000	29.884	5,685
2022-06-14	32.000	33.000	32.000	32.000	29.884	40,218
2022-06-13	32.000	32.040	31.000	32.000	29.884	3,027,009
2022-06-10	32.250	33.000	31.820	32.900	30.725	114,493
2022-06-09	32.250	32.900	31.800	32.250	30.118	169,763
2022-06-08	32.250	33.000	31.100	32.250	30.118	5,237
2022-06-07	32.250	32.250	31.000	32.250	30.118	28,365
2022-06-06	32.400	32.400	31.000	32.250	30.118	17,082
2022-06-01	32.500	32.660	31.560	32.500	30.351	50,315
2022-05-31	32.250	32.800	31.560	32.500	30.164	31,881
2022-05-30	32.250	32.800	31.075	32.250	29.932	32,957
2022-05-27	30.500	32.250	30.250	32.250	29.932	114,532
2022-05-26	31.500	32.000	30.000	30.500	28.308	309,940
2022-05-25	31.500	31.500	30.650	31.500	29.236	187,954
2022-05-24	31.500	31.500	31.000	31.500	29.236	13,654
2022-05-23	31.500	31.500	31.240	31.500	29.236	6,358
2022-05-20	31.500	32.500	30.500	31.500	29.236	11,408
2022-05-19	31.500	31.500	30.853	31.500	29.236	40,000
2022-05-18	31.500	31.990	30.500	31.500	29.236	286,285
2022-05-17	31.500	32.100	30.760	31.500	29.236	81,145
2022-05-16	31.250	31.800	30.600	31.500	29.236	142,346
2022-05-13	30.250	31.400	30.000	31.250	29.004	162,576
2022-05-12	30.250	31.000	30.000	30.250	28.076	235,303
2022-05-11	31.500	32.440	30.200	30.500	28.308	218,458
2022-05-10	32.500	33.000	31.200	31.200	28.958	53,538
2022-05-09	33.000	33.600	32.000	32.500	30.164	72,731
2022-05-06	34.000	34.000	32.000	34.000	31.557	7,482
2022-05-05	33.500	35.000	33.060	34.000	31.557	52,935
2022-05-04	33.000	34.000	33.000	33.500	31.093	234,204
2022-05-03	35.100	35.100	32.260	33.000	30.629	186,860
2022-04-29	35.200	35.500	35.200	35.500	32.949	25,926
2022-04-28	35.000	35.300	34.650	35.000	32.485	84,373
2022-04-27	34.500	35.000	34.315	35.000	32.485	42,977
2022-04-26	34.500	35.000	34.250	34.500	32.021	1,745,736
2022-04-25	35.250	36.000	34.000	34.500	32.021	44,066
2022-04-22	35.250	35.250	34.600	35.250	32.717	3,214
2022-04-21	35.250	35.250	35.000	35.250	32.717	1,653
2022-04-20	35.250	35.250	35.125	35.250	32.717	25,000
2022-04-19	35.500	36.500	34.500	36.400	33.784	85,171
2022-04-14	35.000	35.500	34.500	35.500	32.949	272,389
2022-04-13	35.000	35.150	34.250	35.000	32.485	43,631
2022-04-12	35.500	35.500	34.500	35.000	32.485	795,536
2022-04-11	36.000	36.900	35.230	36.000	33.413	318,568
2022-04-08	36.000	36.000	35.000	36.000	33.413	227,587
2022-04-07	34.790	36.000	34.790	36.000	33.413	315,831
2022-04-06	36.500	37.000	34.500	34.750	32.253	569,259
2022-04-05	37.500	38.000	35.000	36.500	33.877	243,258
2022-04-04	37.000	38.650	36.545	37.500	34.805	665,472
2022-04-01	37.250	37.800	36.500	36.750	34.109	203,387
2022-03-31	36.500	37.250	36.500	37.250	34.573	53,457
2022-03-30	38.100	38.100	35.500	36.500	33.877	353,374
2022-03-29	38.000	39.000	37.750	38.750	35.965	80,629
2022-03-28	39.000	39.200	37.500	38.500	35.733	200,435
2022-03-25	38.000	39.000	37.010	39.000	36.197	303,597
2022-03-24	38.000	38.990	37.120	38.000	35.269	54,677

← NewerPage 19 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.