Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	19.500	19.900	19.150	19.500	18.908	79,591
2025-05-16	19.500	19.500	19.000	19.500	18.908	4,653,971
2025-05-15	19.500	20.000	19.000	19.500	18.908	205,188
2025-05-14	19.500	19.500	19.000	19.500	18.908	250,452
2025-05-13	19.500	19.600	19.000	19.500	18.908	866,232
2025-05-12	19.250	20.000	19.000	19.500	18.908	832,307
2025-05-09	19.000	19.500	19.000	19.250	18.665	170,503
2025-05-08	19.000	19.500	18.500	19.000	18.423	199,678
2025-05-07	19.000	19.570	18.500	19.000	18.423	233,154
2025-05-02	19.000	19.500	19.000	19.000	18.423	48,090
2025-05-01	19.000	19.000	18.500	19.000	18.423	8,672
2025-04-30	18.750	19.000	18.500	19.000	18.423	1,379,509
2025-04-29	18.750	18.750	18.500	18.750	18.180	79,066
2025-04-28	18.750	19.000	18.600	19.000	18.423	552,748
2025-04-25	18.750	19.000	18.500	18.750	18.180	61,071
2025-04-24	18.750	19.000	18.500	18.900	18.326	287,073
2025-04-23	18.750	19.000	18.500	18.750	18.180	15,254
2025-04-22	17.750	19.000	17.000	18.750	18.180	564,091
2025-04-17	17.750	18.300	17.369	17.750	17.211	93,041
2025-04-16	17.750	18.350	17.000	17.750	17.211	211,805
2025-04-15	17.250	18.400	17.000	17.750	17.211	254,800
2025-04-14	17.250	17.500	17.250	17.250	16.726	52,876
2025-04-11	17.000	17.275	17.000	17.000	16.484	37,314
2025-04-10	17.000	17.500	16.200	17.000	16.484	52,520
2025-04-09	17.000	17.300	16.580	17.000	16.484	505,061
2025-04-08	17.000	17.500	17.000	17.250	16.726	68,375
2025-04-07	17.000	17.500	16.500	17.000	16.484	2,314
2025-04-04	17.000	17.500	16.900	17.000	16.484	276,141
2025-04-03	17.000	17.500	17.000	17.000	16.484	111,943
2025-04-02	17.000	17.000	16.500	17.000	16.484	504,530
2025-04-01	17.250	17.500	16.500	17.000	16.484	2,750,572
2025-03-31	17.250	17.500	17.000	17.250	16.726	89,406
2025-03-28	18.250	18.500	17.000	17.250	16.726	146,921
2025-03-27	18.250	18.400	18.000	18.250	17.696	18,621
2025-03-26	18.250	18.250	18.000	18.250	17.696	197,654
2025-03-25	18.500	19.000	17.500	18.250	17.696	897,249
2025-03-24	18.500	19.000	18.000	18.500	17.938	233,510
2025-03-21	18.500	19.000	18.000	18.500	17.938	75,860
2025-03-20	18.500	19.000	18.000	18.500	17.938	46,412
2025-03-19	18.500	18.690	18.000	18.500	17.938	167,852
2025-03-18	18.500	18.690	18.500	18.500	17.938	9
2025-03-17	18.500	18.700	18.042	18.500	17.938	40,001
2025-03-14	18.500	19.200	18.500	18.500	17.938	7,734
2025-03-13	19.400	20.000	18.050	18.500	17.938	24,004
2025-03-12	19.400	20.000	18.825	19.400	18.811	75,152
2025-03-11	19.400	19.400	18.900	19.400	18.811	113,046
2025-03-10	19.500	20.000	18.800	19.400	18.811	229,499
2025-03-07	19.500	19.500	19.000	19.500	18.908	13,412
2025-03-06	19.500	20.000	19.000	19.500	18.908	1,473,063
2025-03-05	19.500	19.500	19.400	19.500	18.908	100,000
2025-03-04	19.450	20.000	19.450	19.500	18.908	40,097
2025-03-03	19.500	20.000	19.500	19.500	18.908	26
2025-02-28	19.500	19.500	19.000	19.500	18.908	208,658
2025-02-27	19.500	20.000	19.000	19.500	18.908	102
2025-02-26	19.500	19.500	19.250	19.500	18.908	20,461
2025-02-25	19.500	19.600	19.250	19.500	18.908	4,541
2025-02-24	19.400	20.000	19.000	19.500	18.908	248,933
2025-02-21	19.400	20.000	19.150	19.400	18.811	133,316
2025-02-20	18.500	20.000	18.400	20.000	19.393	133,335
2025-02-18	18.500	19.400	18.400	18.500	17.938	77,927

← NewerPage 7 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.