Likewise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 42.500 | 44.000 | 41.500 | 43.250 | 43.250 | 781,440 |
| 2026-10-16 | 41.750 | 43.000 | 41.000 | 42.500 | 42.500 | 760,218 |
| 2026-10-15 | 39.750 | 42.500 | 39.500 | 41.800 | 41.800 | 937,233 |
| 2026-10-14 | 40.250 | 40.500 | 39.000 | 39.750 | 39.750 | 1,396,945 |
| 2026-10-13 | 42.500 | 43.000 | 40.000 | 40.200 | 40.200 | 1,199,930 |
| 2026-10-12 | 44.500 | 45.000 | 41.500 | 42.500 | 42.500 | 2,233,139 |
| 2026-10-09 | 42.500 | 45.500 | 42.000 | 44.600 | 44.600 | 5,792,638 |
| 2026-10-08 | 39.750 | 43.000 | 39.000 | 43.000 | 43.000 | 6,621,506 |
| 2026-10-07 | 37.000 | 41.000 | 36.000 | 39.500 | 39.335 | 9,523,488 |
| 2026-10-06 | 35.750 | 36.000 | 35.500 | 36.000 | 35.850 | 267,742 |
| 2026-10-05 | 34.500 | 36.000 | 34.000 | 35.750 | 35.601 | 791,989 |
| 2026-10-02 | 34.500 | 35.000 | 34.000 | 34.500 | 34.356 | 379,123 |
| 2026-10-01 | 34.500 | 35.000 | 34.000 | 34.500 | 34.356 | 1,686,742 |
| 2026-09-30 | 34.250 | 35.000 | 34.000 | 34.500 | 34.356 | 4,490,471 |
| 2026-09-29 | 35.000 | 35.500 | 34.000 | 34.400 | 34.256 | 748,028 |
| 2026-09-28 | 37.000 | 37.700 | 34.500 | 35.000 | 34.854 | 3,039,933 |
| 2026-09-25 | 34.000 | 35.000 | 33.500 | 34.750 | 34.605 | 4,051,767 |
| 2026-09-24 | 34.750 | 35.000 | 33.500 | 33.900 | 33.758 | 1,497,972 |
| 2026-09-23 | 34.250 | 35.000 | 34.000 | 35.000 | 34.854 | 1,845,418 |
| 2026-09-22 | 34.250 | 35.200 | 33.500 | 34.600 | 34.456 | 706,658 |
| 2026-09-21 | 34.250 | 35.000 | 33.500 | 34.250 | 34.107 | 1,078,198 |
| 2026-09-18 | 33.500 | 34.250 | 33.500 | 34.250 | 34.107 | 603,728 |
| 2026-09-17 | 33.000 | 33.880 | 32.500 | 33.700 | 33.559 | 1,608,312 |
| 2026-09-16 | 33.000 | 33.500 | 32.950 | 33.000 | 32.862 | 469,929 |
| 2026-09-15 | 31.750 | 33.500 | 31.750 | 33.000 | 32.862 | 391,260 |
| 2026-09-14 | 33.750 | 34.000 | 31.500 | 31.900 | 31.767 | 779,574 |
| 2026-09-11 | 33.750 | 34.500 | 33.500 | 33.750 | 33.609 | 249,539 |
| 2026-09-10 | 33.500 | 34.500 | 33.315 | 34.000 | 33.858 | 686,427 |
| 2026-09-09 | 35.750 | 36.000 | 33.250 | 33.500 | 33.360 | 1,150,784 |
| 2026-09-08 | 35.750 | 36.000 | 35.500 | 35.750 | 35.601 | 351,755 |
| 2026-09-07 | 35.750 | 36.200 | 35.500 | 36.200 | 36.049 | 532,941 |
| 2026-09-04 | 36.500 | 37.000 | 35.200 | 36.000 | 35.850 | 3,324,881 |
| 2026-09-03 | 35.750 | 37.000 | 35.500 | 37.000 | 36.845 | 1,320,474 |
| 2026-09-02 | 35.500 | 36.000 | 34.000 | 35.500 | 35.352 | 1,607,992 |
| 2026-09-01 | 32.000 | 36.000 | 31.500 | 35.100 | 34.953 | 6,390,594 |
| 2026-08-28 | 31.500 | 32.000 | 31.000 | 31.500 | 31.368 | 620,912 |
| 2026-08-27 | 30.750 | 31.700 | 30.500 | 31.500 | 31.368 | 497,055 |
| 2026-08-26 | 30.750 | 31.000 | 30.500 | 30.750 | 30.622 | 200,088 |
| 2026-08-25 | 30.500 | 31.000 | 30.000 | 30.750 | 30.622 | 664,331 |
| 2026-08-24 | 30.500 | 31.000 | 30.000 | 30.700 | 30.572 | 270,451 |
| 2026-08-21 | 30.500 | 31.000 | 30.000 | 30.500 | 30.373 | 384,447 |
| 2026-08-20 | 30.500 | 31.000 | 30.000 | 30.500 | 30.373 | 68,881 |
| 2026-08-19 | 30.500 | 31.000 | 30.000 | 30.500 | 30.373 | 286,346 |
| 2026-08-18 | 30.500 | 31.000 | 30.000 | 30.500 | 30.373 | 412,531 |
| 2026-08-17 | 29.250 | 31.000 | 29.000 | 30.500 | 30.373 | 1,137,086 |
| 2026-08-14 | 30.500 | 31.000 | 28.500 | 29.250 | 29.128 | 3,279,419 |
| 2026-08-13 | 31.250 | 31.500 | 30.000 | 30.000 | 29.875 | 918,436 |
| 2026-08-12 | 31.250 | 31.500 | 31.000 | 31.300 | 31.169 | 516,364 |
| 2026-08-11 | 30.750 | 31.800 | 30.610 | 31.250 | 31.120 | 2,120,747 |
| 2026-08-10 | 29.500 | 31.000 | 29.000 | 30.250 | 30.124 | 3,549,687 |
| 2026-08-07 | 29.250 | 29.500 | 29.000 | 29.500 | 29.377 | 1,125,914 |
| 2026-08-06 | 30.000 | 30.000 | 29.125 | 29.250 | 29.128 | 1,194,067 |
| 2026-08-05 | 30.250 | 31.000 | 29.500 | 29.500 | 29.377 | 931,855 |
| 2026-08-04 | 31.000 | 31.000 | 29.650 | 30.200 | 30.074 | 770,359 |
| 2026-08-03 | 32.000 | 32.500 | 30.700 | 31.000 | 30.871 | 927,360 |
| 2026-07-31 | 32.750 | 33.000 | 31.300 | 32.000 | 31.866 | 1,511,449 |
| 2026-07-30 | 31.250 | 33.500 | 31.000 | 32.750 | 32.613 | 1,562,029 |
| 2026-07-29 | 29.250 | 32.000 | 29.000 | 31.250 | 31.120 | 3,639,387 |
| 2026-07-28 | 34.250 | 35.000 | 33.000 | 33.500 | 33.360 | 453,899 |
| 2026-07-27 | 34.250 | 35.000 | 33.500 | 34.250 | 34.107 | 165,657 |
Page 1 of 2 · 65 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.