Likewise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 43.000 | 43.450 | 42.550 | 43.000 | 39.910 | 50,254 |
| 2021-12-21 | 43.000 | 44.000 | 43.000 | 43.000 | 39.910 | 17,957 |
| 2021-12-20 | 44.500 | 45.350 | 43.000 | 43.000 | 39.910 | 76,481 |
| 2021-12-17 | 45.000 | 46.000 | 45.000 | 46.000 | 42.694 | 102,729 |
| 2021-12-16 | 45.000 | 46.750 | 44.000 | 45.000 | 41.498 | 423,140 |
| 2021-12-15 | 40.160 | 47.000 | 40.160 | 45.000 | 41.498 | 650,853 |
| 2021-12-14 | 46.000 | 46.575 | 46.000 | 46.000 | 42.421 | 16,103 |
| 2021-12-13 | 47.000 | 48.000 | 46.000 | 46.000 | 42.421 | 199,149 |
| 2021-12-10 | 49.100 | 49.100 | 46.000 | 47.000 | 43.343 | 41,959 |
| 2021-12-09 | 49.000 | 52.800 | 47.000 | 50.000 | 46.109 | 316,172 |
| 2021-12-08 | 42.000 | 50.000 | 42.000 | 49.000 | 45.187 | 543,001 |
| 2021-12-07 | 40.000 | 42.000 | 39.000 | 40.500 | 37.349 | 89,308 |
| 2021-12-06 | 40.000 | 40.137 | 40.000 | 40.000 | 36.888 | 81,123 |
| 2021-12-03 | 39.500 | 42.000 | 39.400 | 40.000 | 36.888 | 226,996 |
| 2021-12-02 | 38.500 | 40.000 | 38.000 | 39.500 | 36.426 | 76,118 |
| 2021-12-01 | 38.500 | 39.400 | 37.400 | 39.400 | 36.334 | 89,180 |
| 2021-11-30 | 38.500 | 38.900 | 37.500 | 38.500 | 35.504 | 27,026 |
| 2021-11-29 | 40.000 | 40.000 | 38.000 | 38.500 | 35.504 | 72,772 |
| 2021-11-26 | 39.500 | 42.000 | 38.000 | 40.000 | 36.888 | 113,411 |
| 2021-11-25 | 40.500 | 40.500 | 39.550 | 40.500 | 37.349 | 54,753 |
| 2021-11-24 | 40.500 | 40.590 | 39.550 | 40.500 | 37.349 | 20,545 |
| 2021-11-23 | 43.120 | 43.120 | 39.090 | 40.500 | 37.349 | 189,872 |
| 2021-11-22 | 44.500 | 45.000 | 42.100 | 43.500 | 40.115 | 258,213 |
| 2021-11-19 | 44.750 | 45.000 | 44.000 | 44.000 | 40.576 | 227,307 |
| 2021-11-18 | 44.750 | 45.000 | 44.750 | 44.750 | 41.268 | 10,065 |
| 2021-11-17 | 44.750 | 45.600 | 44.110 | 44.750 | 41.268 | 30,849 |
| 2021-11-16 | 45.000 | 45.700 | 44.100 | 44.750 | 41.268 | 239,504 |
| 2021-11-15 | 45.500 | 46.000 | 44.200 | 45.000 | 41.498 | 65,512 |
| 2021-11-12 | 45.380 | 47.000 | 45.380 | 46.000 | 42.421 | 507,240 |
| 2021-11-11 | 44.500 | 46.000 | 44.200 | 45.000 | 41.498 | 51,019 |
| 2021-11-10 | 45.500 | 46.180 | 44.000 | 44.500 | 41.037 | 113,085 |
| 2021-11-09 | 45.500 | 46.400 | 44.700 | 45.500 | 41.960 | 19,074 |
| 2021-11-08 | 45.500 | 46.200 | 45.500 | 45.500 | 41.960 | 5,811 |
| 2021-11-05 | 45.500 | 46.100 | 44.250 | 45.500 | 41.960 | 88,062 |
| 2021-11-04 | 46.500 | 47.500 | 45.000 | 45.500 | 41.960 | 129,885 |
| 2021-11-03 | 47.000 | 48.000 | 45.100 | 46.500 | 42.882 | 42,138 |
| 2021-11-02 | 48.000 | 49.000 | 47.070 | 48.000 | 44.265 | 74,498 |
| 2021-11-01 | 48.000 | 48.450 | 47.060 | 48.000 | 44.265 | 99,832 |
| 2021-10-29 | 48.500 | 50.000 | 47.300 | 47.500 | 43.804 | 146,468 |
| 2021-10-28 | 48.500 | 48.500 | 47.430 | 48.500 | 44.726 | 77,677 |
| 2021-10-27 | 48.500 | 48.500 | 47.400 | 48.500 | 44.726 | 23,145 |
| 2021-10-26 | 48.500 | 48.500 | 47.450 | 48.500 | 44.726 | 3,209 |
| 2021-10-25 | 48.490 | 48.490 | 46.614 | 47.000 | 43.343 | 79,288 |
| 2021-10-22 | 48.500 | 49.800 | 48.000 | 49.000 | 45.187 | 404,238 |
← NewerPage 21 of 21 · 1,244 trading days
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.