Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	38.000	38.500	37.000	38.000	35.269	14,483
2022-03-21	39.500	39.950	36.600	38.000	35.269	175,225
2022-03-18	37.750	40.000	37.100	39.500	36.661	596,913
2022-03-16	37.400	37.900	37.400	37.500	34.805	68,899
2022-03-15	36.750	37.470	36.000	36.750	34.109	5,540
2022-03-14	36.000	37.000	35.500	37.000	34.341	250,689
2022-03-11	36.000	36.000	35.625	36.000	33.413	14,224
2022-03-10	36.000	36.480	35.625	36.000	33.413	12,826
2022-03-09	36.000	36.500	35.100	36.000	33.413	1,029,966
2022-03-08	34.000	36.000	33.600	36.000	33.413	537,837
2022-03-07	35.250	36.000	33.600	33.750	31.325	106,477
2022-03-04	35.250	35.250	34.550	35.250	32.717	158,938
2022-03-03	35.500	36.000	33.300	35.250	32.717	400,816
2022-03-02	35.500	35.800	35.030	35.500	32.949	176,400
2022-03-01	35.750	36.700	35.060	35.500	32.949	53,958
2022-02-28	36.500	37.000	34.000	35.750	33.181	124,028
2022-02-25	34.750	37.000	34.625	36.500	33.877	226,313
2022-02-24	37.000	38.000	34.000	34.750	32.253	278,159
2022-02-23	38.500	39.000	36.150	38.000	35.269	212,760
2022-02-22	39.000	39.400	38.000	38.500	35.733	27,675
2022-02-21	39.000	39.900	38.650	39.000	36.197	100,304
2022-02-18	39.000	39.790	38.230	39.000	36.197	80,546
2022-02-17	39.000	39.300	38.060	39.000	36.197	30,333
2022-02-16	38.500	39.000	38.060	39.000	36.197	86,675
2022-02-15	39.330	39.330	38.000	38.500	35.733	103,257
2022-02-14	40.000	41.000	39.000	40.000	37.125	168,170
2022-02-11	40.000	40.420	39.770	40.000	37.125	75,724
2022-02-10	40.000	40.000	39.780	40.000	37.125	60,720
2022-02-09	40.000	41.000	39.632	40.000	37.125	2,124,073
2022-02-08	40.450	40.450	39.630	40.000	37.125	29,798
2022-02-07	40.000	40.000	39.626	40.000	37.125	11,941
2022-02-04	40.000	40.580	39.620	40.000	37.125	24,459
2022-02-03	40.000	40.760	39.700	40.000	37.125	69,110
2022-02-02	42.000	43.000	39.000	40.000	37.125	652,327
2022-02-01	41.500	43.000	41.000	42.000	38.982	336,302
2022-01-31	39.000	42.700	38.100	41.500	38.518	978,440
2022-01-28	38.500	40.000	38.000	39.000	36.197	302,720
2022-01-27	38.500	38.500	37.500	38.500	35.733	136,895
2022-01-26	37.500	38.000	37.300	38.000	35.269	235,719
2022-01-25	38.000	39.000	37.000	38.000	35.269	671,883
2022-01-24	39.250	39.330	38.000	38.000	35.269	188,000
2022-01-21	40.000	40.700	39.000	39.250	36.429	388,700
2022-01-20	41.200	41.200	40.030	41.000	38.054	149,080
2022-01-19	41.000	42.000	40.660	41.500	38.518	485,763
2022-01-18	42.500	43.000	41.000	41.000	38.054	199,402
2022-01-17	42.135	43.000	42.135	42.500	39.446	146,331
2022-01-14	42.000	44.000	41.600	42.000	38.982	120,004
2022-01-13	43.000	43.125	41.100	42.000	38.982	465,193
2022-01-12	43.000	44.000	42.060	43.000	39.910	305,582
2022-01-11	42.750	45.000	42.000	43.000	39.910	375,333
2022-01-10	46.500	46.700	40.000	42.750	39.678	436,480
2022-01-07	47.900	47.900	45.000	47.200	43.808	87,714
2022-01-06	47.500	49.000	46.750	49.000	45.479	228,950
2022-01-05	48.000	48.700	48.000	48.000	44.551	92,729
2022-01-04	46.650	49.000	46.650	47.500	44.087	84,174
2021-12-31	47.500	47.600	46.500	46.500	43.158	4,336
2021-12-30	47.000	49.000	47.000	47.500	44.087	247,640
2021-12-29	43.500	47.000	43.200	46.000	42.694	137,136
2021-12-24	42.810	43.500	42.810	43.500	40.374	16,235
2021-12-23	43.000	44.750	42.125	42.500	39.446	531,501

← NewerPage 20 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.