Likewise Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	16.500	16.900	16.170	16.500	15.999	364,766
2024-11-18	16.750	17.000	16.155	16.500	15.999	94,358
2024-11-15	16.000	16.900	15.750	16.750	16.241	526,244
2024-11-14	16.000	16.800	15.500	16.000	15.514	8,310
2024-11-13	16.000	16.230	15.714	16.000	15.514	24,338
2024-11-12	16.000	16.000	15.700	16.000	15.514	3,245
2024-11-11	16.000	16.250	15.714	16.000	15.514	29,149
2024-11-08	16.000	16.500	15.500	16.000	15.514	21,188
2024-11-07	16.000	16.250	15.700	16.000	15.514	88,103
2024-11-06	16.000	16.500	15.650	16.500	15.999	95,623
2024-11-05	16.000	16.475	15.650	16.000	15.514	132,006
2024-11-04	16.000	16.500	16.000	16.000	15.514	231,521
2024-11-01	16.000	16.500	16.000	16.000	15.514	50,415
2024-10-31	16.000	16.025	16.000	16.000	15.514	10,169
2024-10-30	16.000	16.500	16.000	16.000	15.514	862,765
2024-10-29	16.250	16.500	16.000	16.000	15.514	120,974
2024-10-28	16.500	17.000	16.250	16.250	15.756	27,728
2024-10-25	16.750	17.000	15.000	16.500	15.999	18,511,910
2024-10-24	16.750	17.500	16.750	16.750	16.241	10
2024-10-23	16.750	17.500	16.000	16.750	16.241	558,461
2024-10-22	16.750	17.300	16.700	16.750	16.241	26,675
2024-10-21	17.500	18.000	16.610	16.750	16.241	243,667
2024-10-18	17.500	17.750	17.500	17.500	16.968	2,749
2024-10-17	17.250	18.000	17.000	17.500	16.968	508,416
2024-10-16	17.250	17.890	16.500	16.700	16.193	27,685
2024-10-15	17.188	17.188	17.000	17.000	16.484	2,231
2024-10-14	17.155	17.500	17.155	17.250	16.726	14,839
2024-10-11	16.250	17.000	15.500	16.500	15.999	420,967
2024-10-10	16.250	17.000	15.500	16.250	15.756	49,410
2024-10-09	16.250	17.000	16.250	16.500	15.878	7,394
2024-10-07	16.250	17.000	16.210	16.500	15.878	7,585
2024-10-04	16.500	16.890	16.215	16.500	15.878	30,551
2024-10-03	16.500	16.750	16.210	16.750	16.118	2,559
2024-10-02	16.250	17.500	16.000	16.000	15.396	243,490
2024-10-01	16.000	16.600	15.950	16.600	15.974	61,547
2024-09-30	15.500	16.500	15.000	16.500	15.878	615,400
2024-09-27	15.500	16.000	15.500	15.500	14.915	110,207
2024-09-26	15.000	16.000	14.500	15.500	14.915	800,616
2024-09-25	15.750	16.000	14.600	15.000	14.434	785,238
2024-09-24	17.000	17.500	15.688	15.750	15.156	141,202
2024-09-23	17.000	17.200	16.500	17.000	16.359	92,147
2024-09-20	17.000	17.350	16.719	17.000	16.359	180,159
2024-09-19	17.000	17.500	16.500	17.000	16.359	2,474
2024-09-17	17.500	18.000	17.000	17.000	16.359	84,063
2024-09-16	17.500	18.000	17.000	17.500	16.840	100,454
2024-09-13	17.000	18.000	16.550	17.500	16.840	64,598
2024-09-12	17.500	18.000	16.600	17.000	16.359	163,697
2024-09-11	18.500	19.000	17.000	17.500	16.840	82,563
2024-09-10	18.500	18.500	18.000	18.500	17.802	520,102
2024-09-09	18.500	19.000	18.000	18.500	17.802	112,640
2024-09-06	18.500	19.000	18.233	18.500	17.802	10,332
2024-09-05	18.500	19.400	18.215	18.500	17.802	83,192
2024-09-04	19.000	19.500	18.464	18.500	17.802	189,356
2024-09-03	19.000	19.500	18.500	19.000	18.283	23,410
2024-09-02	19.000	19.000	18.500	19.000	18.283	48,658
2024-08-30	19.000	19.200	19.000	19.000	18.283	61,891
2024-08-29	19.000	19.000	18.770	19.000	18.283	743
2024-08-23	19.000	19.300	18.770	19.000	18.283	81,803
2024-08-22	19.000	19.500	19.000	19.000	18.283	692
2024-08-21	19.000	19.490	18.850	19.000	18.283	65,437

← NewerPage 9 of 21 · 1,245 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.