Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	18.500	19.000	18.350	19.000	18.423	180,510
2025-02-14	18.500	19.000	18.500	18.500	17.938	37,770
2025-02-13	19.500	20.000	18.000	18.500	17.938	649,179
2025-02-12	19.500	19.650	19.100	19.500	18.908	86,739
2025-02-11	19.500	19.730	19.325	19.500	18.908	1,116,780
2025-02-10	19.500	20.000	19.250	20.000	19.393	674,923
2025-02-07	19.250	19.500	19.180	19.250	18.665	111,483
2025-02-06	19.250	19.500	19.250	19.250	18.665	31,381
2025-02-04	19.250	19.250	19.000	19.250	18.665	36,483
2025-02-03	19.250	19.250	19.000	19.250	18.665	32,580
2025-01-31	19.000	19.250	19.000	19.250	18.665	113,826
2025-01-30	19.250	19.250	19.040	19.250	18.665	15,000
2025-01-29	19.250	19.250	19.200	19.250	18.665	53,507
2025-01-28	19.250	19.500	18.600	19.250	18.665	52,600
2025-01-24	19.000	19.500	19.000	19.250	18.665	44,183
2025-01-23	19.000	19.500	18.750	18.750	18.180	45,787
2025-01-22	18.750	19.400	18.000	18.750	18.180	37,701
2025-01-21	18.750	18.750	18.750	18.750	18.180	74,700
2025-01-20	18.750	19.200	18.220	18.750	18.180	83,087
2025-01-17	18.750	19.333	18.750	18.750	18.180	247,524
2025-01-16	19.455	19.455	18.200	19.000	18.423	412,402
2025-01-15	19.800	19.800	19.800	19.800	19.199	150,381
2025-01-14	19.800	21.000	18.600	18.600	18.035	99,371
2025-01-13	20.500	21.000	19.000	19.800	19.199	171,412
2025-01-10	19.800	20.625	19.000	20.500	19.877	241,142
2025-01-09	19.800	20.600	19.000	19.800	19.199	77,170
2025-01-08	20.000	20.700	19.000	19.800	19.199	522,622
2025-01-07	18.750	19.800	18.000	19.000	18.423	55,929
2025-01-06	18.750	19.400	18.610	18.750	18.180	212,981
2025-01-03	18.510	19.415	18.510	18.750	18.180	45,952
2025-01-02	18.500	19.000	18.000	18.500	17.938	26,189
2024-12-31	18.000	18.500	17.500	18.500	17.938	1,808,716
2024-12-30	17.750	18.500	17.000	18.000	17.453	407,580
2024-12-27	17.000	18.000	16.500	17.750	17.211	76,260
2024-12-24	17.000	17.500	17.000	17.000	16.484	9
2024-12-23	16.500	17.000	16.500	17.000	16.484	127,301
2024-12-20	16.250	16.500	16.215	16.250	15.756	46,189
2024-12-19	17.000	17.300	16.000	16.250	15.756	210,365
2024-12-18	16.700	17.350	16.700	17.000	16.484	133,098
2024-12-17	16.500	16.790	16.450	16.500	15.999	283,756
2024-12-16	16.500	17.350	16.500	16.500	15.999	137,243
2024-12-13	16.300	17.400	16.300	16.500	15.999	1,725,401
2024-12-12	16.000	16.500	15.710	16.000	15.514	736,562
2024-12-11	16.250	16.500	16.000	16.000	15.514	125,181
2024-12-10	17.000	17.000	16.065	16.250	15.756	358,863
2024-12-09	17.250	17.700	17.010	17.250	16.726	26,013
2024-12-06	16.400	17.700	16.400	17.250	16.726	574,738
2024-12-05	15.250	15.700	14.700	15.500	15.029	4,704,719
2024-12-04	15.250	15.500	15.126	15.250	14.787	66,259
2024-12-03	15.250	15.500	15.000	15.250	14.787	74,414
2024-12-02	15.500	16.000	15.000	15.250	14.787	114,635
2024-11-29	15.500	15.700	15.110	15.500	15.029	39,539
2024-11-28	15.250	16.000	15.110	15.500	15.029	214,114
2024-11-27	16.250	17.000	15.000	15.250	14.787	401,232
2024-11-26	16.250	16.250	15.620	16.250	15.756	693
2024-11-25	16.250	16.450	15.700	16.250	15.756	4,927
2024-11-22	16.000	16.500	15.500	16.250	15.756	39,912
2024-11-21	15.500	15.500	15.500	15.500	15.029	25,000
2024-11-20	16.200	16.200	15.500	16.000	15.514	147,987
2024-11-19	16.500	16.900	16.170	16.500	15.999	364,766

← NewerPage 8 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.