Likewise Group Plc (LIKE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:52PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 14.13 | 15.00 | 13.50 | 14.35 | 14.35 | 383,004 |
| 17 June 2024 | 14.50 | 14.84 | 14.41 | 14.50 | 14.50 | 162,170 |
| 14 June 2024 | 15.25 | 15.50 | 14.00 | 14.50 | 14.50 | 277,306 |
| 13 June 2024 | 15.25 | 15.30 | 15.00 | 15.25 | 15.25 | 78,537 |
| 12 June 2024 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | 86,064 |
| 11 June 2024 | 15.50 | 16.00 | 15.17 | 15.50 | 15.50 | 146,185 |
| 10 June 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 29,842 |
| 07 June 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 166,863 |
| 06 June 2024 | 15.50 | 15.27 | 15.27 | 15.50 | 15.50 | 34,715 |
| 05 June 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 48 |
| 04 June 2024 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | 3,902 |
| 03 June 2024 | 15.50 | 15.60 | 15.15 | 15.50 | 15.50 | 12,203 |
| 31 May 2024 | 15.50 | 15.60 | 15.60 | 15.50 | 15.50 | 9,760 |
| 30 May 2024 | 15.50 | 16.30 | 15.22 | 15.50 | 15.50 | 31,282 |
| 30 May 2024 | 0.25 Dividend | |||||
| 29 May 2024 | 15.50 | 16.00 | 15.25 | 15.50 | 15.25 | 218,642 |
| 28 May 2024 | 15.50 | 16.00 | 14.70 | 15.50 | 15.25 | 1,108,029 |
| 24 May 2024 | 16.10 | 16.50 | 15.70 | 16.10 | 15.84 | 211,055 |
| 23 May 2024 | 16.10 | 16.50 | 15.70 | 16.10 | 15.84 | 291,163 |
| 22 May 2024 | 16.10 | 16.25 | 15.88 | 16.10 | 15.84 | 1,123,075 |
| 21 May 2024 | 16.50 | 16.80 | 15.12 | 16.10 | 15.84 | 1,845,041 |
| 20 May 2024 | 16.25 | 17.50 | 16.00 | 16.50 | 16.23 | 1,193,626 |
| 17 May 2024 | 15.75 | 16.76 | 15.00 | 16.00 | 15.74 | 1,064,582 |
| 16 May 2024 | 15.75 | 16.50 | 15.65 | 15.75 | 15.50 | 141,415 |
| 15 May 2024 | 15.75 | 16.50 | 15.00 | 15.75 | 15.50 | 774 |
| 14 May 2024 | 16.00 | 16.10 | 14.66 | 15.75 | 15.50 | 240,181 |
| 13 May 2024 | 16.00 | 16.50 | 16.50 | 16.00 | 15.74 | 1,815 |
| 10 May 2024 | 16.00 | 16.24 | 15.95 | 16.00 | 15.74 | 386,726 |
| 09 May 2024 | 16.00 | 16.50 | 16.00 | 16.00 | 15.74 | 84,092 |
| 08 May 2024 | 16.00 | 16.50 | 15.82 | 16.00 | 15.74 | 617,053 |
| 07 May 2024 | 15.75 | 16.25 | 15.35 | 16.00 | 15.74 | 619,336 |
| 03 May 2024 | 16.00 | 16.00 | 15.31 | 15.75 | 15.50 | 180,686 |
| 02 May 2024 | 16.00 | 15.89 | 15.75 | 16.00 | 15.74 | 60,000 |
| 01 May 2024 | 16.00 | 16.50 | 15.25 | 16.00 | 15.74 | 88,172 |
| 30 Apr 2024 | 16.25 | 16.50 | 15.50 | 16.00 | 15.74 | 44,195 |
| 29 Apr 2024 | 16.00 | 17.00 | 15.50 | 16.25 | 15.99 | 243,242 |
| 26 Apr 2024 | 16.50 | 16.50 | 15.25 | 16.00 | 15.74 | 506,286 |
| 25 Apr 2024 | 16.50 | 17.00 | 16.18 | 16.50 | 16.23 | 50,063 |
| 24 Apr 2024 | 16.50 | 16.50 | 16.00 | 16.00 | 15.74 | 190,017 |
| 23 Apr 2024 | 16.50 | 17.00 | 16.17 | 16.50 | 16.23 | 845 |
| 22 Apr 2024 | 16.50 | 16.15 | 16.00 | 16.50 | 16.23 | 41,188 |
| 19 Apr 2024 | 16.50 | 17.00 | 17.00 | 16.50 | 16.23 | 134 |
| 18 Apr 2024 | 16.50 | 17.00 | 16.17 | 16.50 | 16.23 | 32,385 |
| 17 Apr 2024 | 16.50 | 17.00 | 16.49 | 16.50 | 16.23 | 71,328 |
| 16 Apr 2024 | 17.00 | 18.30 | 16.00 | 16.80 | 16.53 | 708,372 |
| 15 Apr 2024 | 17.00 | 16.90 | 16.00 | 17.00 | 16.73 | 419,948 |
| 12 Apr 2024 | 17.00 | 18.00 | 16.60 | 17.00 | 16.73 | 94,158 |
| 11 Apr 2024 | 17.00 | 16.90 | 16.14 | 17.00 | 16.73 | 317,894 |
| 10 Apr 2024 | 17.00 | 17.10 | 17.10 | 17.00 | 16.73 | 1,607 |
| 09 Apr 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 16.73 | 505,145 |
| 08 Apr 2024 | 17.00 | 18.00 | 16.65 | 17.00 | 16.73 | 95,731 |
| 05 Apr 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 16.73 | 619,472 |
| 04 Apr 2024 | 17.00 | 17.24 | 17.24 | 17.00 | 16.73 | 99,979 |
| 03 Apr 2024 | 17.00 | 17.33 | 17.33 | 17.00 | 16.73 | 12,000 |
| 02 Apr 2024 | 17.00 | 17.44 | 16.00 | 17.00 | 16.73 | 218,944 |
| 28 Mar 2024 | 17.00 | 18.00 | 17.15 | 17.00 | 16.73 | 8,616 |
| 27 Mar 2024 | 17.00 | 17.20 | 16.00 | 17.00 | 16.73 | 36,466 |
| 26 Mar 2024 | 17.00 | 17.50 | 16.00 | 17.00 | 16.73 | 21,699 |
| 25 Mar 2024 | 17.50 | 18.00 | 16.40 | 17.00 | 16.73 | 174,465 |
| 22 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.70 | 17.41 | 34,094 |
| 21 Mar 2024 | 18.35 | 18.70 | 17.00 | 17.50 | 17.22 | 402,855 |
| 20 Mar 2024 | 18.00 | 19.00 | 18.00 | 18.35 | 18.05 | 56,730 |
| 19 Mar 2024 | 18.50 | 19.00 | 17.00 | 18.50 | 18.20 | 155,867 |
| 18 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.70 | 18.40 | 17,604 |
| 15 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.20 | 912,452 |
| 14 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.20 | 15,360 |
| 13 Mar 2024 | 18.50 | 18.57 | 18.00 | 18.50 | 18.20 | 44,255 |
| 12 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.20 | 13,782 |
| 11 Mar 2024 | 18.75 | 18.70 | 18.05 | 18.50 | 18.20 | 3,438 |
| 08 Mar 2024 | 18.75 | 18.75 | 18.64 | 18.75 | 18.45 | 9,574 |
| 07 Mar 2024 | 19.00 | 19.15 | 18.50 | 18.75 | 18.45 | 46,616 |
| 06 Mar 2024 | 19.00 | 19.75 | 18.50 | 19.00 | 18.69 | 498,797 |
| 05 Mar 2024 | 18.75 | 19.50 | 18.00 | 18.50 | 18.20 | 467,665 |
| 04 Mar 2024 | 19.70 | 20.00 | 17.63 | 19.50 | 19.19 | 1,938,864 |
| 01 Mar 2024 | 20.20 | 21.00 | 19.40 | 19.70 | 19.38 | 867,102 |
| 29 Feb 2024 | 20.20 | 20.00 | 19.40 | 20.20 | 19.87 | 665,376 |
| 28 Feb 2024 | 20.00 | 20.00 | 19.68 | 20.20 | 19.87 | 84,297 |
| 27 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | - |
| 26 Feb 2024 | 20.20 | 21.00 | 19.40 | 20.20 | 19.87 | 210,605 |
| 23 Feb 2024 | 19.70 | 21.00 | 19.50 | 20.20 | 19.87 | 39,447 |
| 22 Feb 2024 | 19.70 | 19.78 | 19.50 | 19.70 | 19.38 | 52,458 |
| 21 Feb 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.38 | 542,326 |
| 20 Feb 2024 | 19.70 | 19.84 | 19.41 | 19.70 | 19.38 | 1,154 |
| 19 Feb 2024 | 19.70 | 19.87 | 19.65 | 19.70 | 19.38 | 58,047 |
| 16 Feb 2024 | 19.70 | 19.68 | 19.50 | 19.70 | 19.38 | 146,027 |
| 15 Feb 2024 | 19.70 | 19.80 | 19.40 | 19.70 | 19.38 | 604,924 |
| 14 Feb 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.38 | 11,585 |
| 13 Feb 2024 | 19.70 | 19.82 | 19.81 | 19.70 | 19.38 | 654 |
| 12 Feb 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.38 | 201,920 |
| 09 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.38 | - |
| 08 Feb 2024 | 20.20 | 20.15 | 19.40 | 19.70 | 19.38 | 32,231 |
| 07 Feb 2024 | 20.00 | 20.15 | 19.00 | 20.20 | 19.87 | 15,500 |
| 06 Feb 2024 | 20.20 | 20.18 | 19.40 | 20.20 | 19.87 | 6,850 |
| 05 Feb 2024 | 20.20 | 21.00 | 19.66 | 20.20 | 19.87 | 9,251 |
| 02 Feb 2024 | 20.20 | 20.30 | 19.40 | 20.20 | 19.87 | 131,728 |
| 01 Feb 2024 | 20.20 | 20.40 | 19.72 | 20.20 | 19.87 | 5,494 |
| 31 Jan 2024 | 20.70 | 21.00 | 19.45 | 20.20 | 19.87 | 176,622 |
| 30 Jan 2024 | 21.50 | 21.10 | 20.00 | 20.00 | 19.68 | 177,477 |
| 29 Jan 2024 | 21.50 | 21.20 | 21.02 | 21.50 | 21.15 | 98,107 |
| 26 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.15 | 227,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.