Likewise Group Plc (AIM:LIKE)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
At close: Mar 6, 2026
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.00 | 24.64 | 24.00 | 24.00 | 24.00 | - | 141,134 |
| Mar 5, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 32,195 |
| Mar 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 3,126 |
| Mar 3, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 187,977 |
| Mar 2, 2026 | 24.05 | 24.05 | 24.00 | 24.50 | 24.50 | - | 2,310 |
| Feb 27, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 118,364 |
| Feb 26, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 64,628 |
| Feb 25, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 50,658 |
| Feb 24, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | -2.04% | 17,851 |
| Feb 23, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 387,779 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 172,518 |
| Feb 19, 2026 | 24.00 | 26.00 | 23.50 | 25.00 | 25.00 | - | 844,263 |
| Feb 18, 2026 | 24.75 | 24.75 | 24.00 | 25.00 | 25.00 | - | 2,997 |
| Feb 17, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 62,354 |
| Feb 16, 2026 | 25.00 | 24.45 | 24.16 | 25.00 | 25.00 | - | 15,836 |
| Feb 13, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 168,519 |
| Feb 12, 2026 | 24.50 | 24.50 | 24.15 | 24.50 | 24.50 | - | 40,111 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 138,247 |
| Feb 10, 2026 | 24.40 | 25.00 | 24.02 | 24.50 | 24.50 | - | 44,252 |
| Feb 9, 2026 | 24.80 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 53,297 |
| Feb 6, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 61,691 |
| Feb 5, 2026 | 24.50 | 24.58 | 23.50 | 24.50 | 24.50 | - | 6,180,071 |
| Feb 4, 2026 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | - | 491,439 |
| Feb 3, 2026 | 25.00 | 25.98 | 24.00 | 24.50 | 24.50 | -2.00% | 56,573 |
| Feb 2, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 169,862 |
| Jan 30, 2026 | 25.00 | 24.80 | 23.60 | 25.00 | 25.00 | 2.04% | 1,368,053 |
| Jan 29, 2026 | 24.50 | 25.00 | 23.80 | 24.50 | 24.50 | - | 121,982 |
| Jan 28, 2026 | 25.50 | 26.00 | 23.55 | 24.50 | 24.50 | -3.92% | 1,570,887 |
| Jan 27, 2026 | 26.50 | 26.70 | 25.40 | 25.50 | 25.50 | -3.77% | 116,484 |
| Jan 26, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 119,083 |
| Jan 23, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 108,161 |
| Jan 22, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 41,136 |
| Jan 21, 2026 | 26.78 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 257,322 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 396,147 |
| Jan 19, 2026 | 27.00 | 28.60 | 27.00 | 28.00 | 28.00 | 3.70% | 442,032 |
| Jan 16, 2026 | 26.00 | 27.20 | 26.00 | 27.00 | 27.00 | - | 314,132 |
| Jan 15, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 370,984 |
| Jan 14, 2026 | 25.00 | 26.00 | 24.26 | 25.00 | 25.00 | - | 179,391 |
| Jan 13, 2026 | 25.00 | 24.33 | 24.33 | 25.00 | 25.00 | - | 25,774 |
| Jan 12, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 128,500 |
| Jan 9, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | 8.70% | 383,845 |
| Jan 8, 2026 | 22.00 | 24.00 | 21.60 | 23.00 | 23.00 | 4.55% | 153,024 |
| Jan 7, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 125,823 |
| Jan 6, 2026 | 22.00 | 22.85 | 21.00 | 22.00 | 22.00 | - | 148,102 |
| Jan 5, 2026 | 22.40 | 22.00 | 22.00 | 22.00 | 22.00 | - | 153,593 |
| Jan 2, 2026 | 22.00 | 22.89 | 22.00 | 22.00 | 22.00 | - | 118,960 |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 91,114 |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5,254 |
| Dec 29, 2025 | 22.00 | 23.00 | 21.10 | 22.00 | 22.00 | - | 155,894 |
| Dec 24, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 156,221 |
| Dec 23, 2025 | 22.00 | 22.20 | 21.00 | 22.00 | 22.00 | - | 4,833 |
| Dec 22, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 119,610 |
| Dec 19, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 70,322 |
| Dec 18, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 157,699 |
| Dec 17, 2025 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 14,621 |
| Dec 16, 2025 | 22.00 | 22.49 | 21.77 | 22.00 | 22.00 | - | 76,154 |
| Dec 15, 2025 | 22.00 | 22.50 | 21.73 | 22.00 | 22.00 | - | 131,636 |
| Dec 12, 2025 | 22.00 | 22.49 | 21.55 | 22.00 | 22.00 | - | 68,872 |
| Dec 11, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 184,545 |
| Dec 10, 2025 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 123,037 |
| Dec 9, 2025 | 21.50 | 23.00 | 21.37 | 22.50 | 22.50 | 4.65% | 128,483 |
| Dec 8, 2025 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 610,215 |
| Dec 5, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 126,774 |
| Dec 4, 2025 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | - | 207,779 |
| Dec 3, 2025 | 22.80 | 23.00 | 22.00 | 22.50 | 22.50 | -1.32% | 222,529 |
| Dec 2, 2025 | 23.10 | 23.30 | 22.00 | 22.80 | 22.80 | -2.15% | 120,613 |
| Dec 1, 2025 | 23.30 | 23.60 | 23.00 | 23.30 | 23.30 | -0.43% | 38,336 |
| Nov 28, 2025 | 23.10 | 23.60 | 23.00 | 23.40 | 23.40 | 1.74% | 416,702 |
| Nov 27, 2025 | 22.50 | 23.60 | 22.00 | 23.00 | 23.00 | 2.22% | 372,817 |
| Nov 26, 2025 | 22.37 | 22.80 | 22.00 | 22.50 | 22.50 | -1.32% | 950,717 |
| Nov 25, 2025 | 24.00 | 22.80 | 22.80 | 22.80 | 22.80 | -2.98% | 2,151,764 |
| Nov 24, 2025 | 24.50 | 25.00 | 23.00 | 23.50 | 23.50 | -4.08% | 326,521 |
| Nov 21, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -0.41% | 234,044 |
| Nov 20, 2025 | 24.50 | 26.00 | 24.00 | 24.60 | 24.60 | 0.41% | 261,286 |
| Nov 19, 2025 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | -12.50% | 1,355,434 |
| Nov 18, 2025 | 27.00 | 28.25 | 26.57 | 28.00 | 28.00 | 3.70% | 364,993 |
| Nov 17, 2025 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | -1.46% | 121,227 |
| Nov 14, 2025 | 27.50 | 28.00 | 26.00 | 27.40 | 27.40 | - | 395,035 |
| Nov 13, 2025 | 27.50 | 28.00 | 27.00 | 27.40 | 27.40 | -0.36% | 134,141 |
| Nov 12, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 43,007 |
| Nov 11, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 105,724 |
| Nov 10, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 318,003 |
| Nov 7, 2025 | 26.50 | 27.80 | 26.00 | 27.50 | 27.50 | 3.77% | 257,326 |
| Nov 6, 2025 | 26.00 | 27.00 | 25.63 | 26.50 | 26.50 | 1.92% | 415,042 |
| Nov 5, 2025 | 26.00 | 27.60 | 25.00 | 26.00 | 26.00 | - | 256,949 |
| Nov 4, 2025 | 26.00 | 26.42 | 25.26 | 26.00 | 26.00 | - | 102,047 |
| Nov 3, 2025 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | - | 18,453 |
| Oct 31, 2025 | 26.00 | 27.00 | 25.37 | 26.00 | 26.00 | - | 55,302 |
| Oct 30, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 9,008 |
| Oct 29, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 422,186 |
| Oct 28, 2025 | 26.00 | 26.22 | 25.56 | 26.00 | 26.00 | - | 175,333 |
| Oct 27, 2025 | 26.00 | 26.68 | 25.20 | 26.00 | 26.00 | - | 250,499 |
| Oct 24, 2025 | 25.50 | 26.70 | 25.99 | 26.00 | 26.00 | 1.96% | 113,255 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 0.39% | 293,811 |
| Oct 22, 2025 | 25.00 | 26.00 | 24.00 | 25.40 | 25.40 | 1.60% | 300,228 |
| Oct 21, 2025 | 25.50 | 26.60 | 24.00 | 25.00 | 25.00 | -1.96% | 370,154 |
| Oct 20, 2025 | 25.50 | 25.74 | 25.00 | 25.50 | 25.50 | - | 53,537 |
| Oct 17, 2025 | 27.00 | 28.00 | 24.25 | 25.50 | 25.50 | -5.56% | 721,731 |
| Oct 16, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 113,307 |
| Oct 15, 2025 | 26.50 | 27.20 | 25.50 | 27.00 | 27.00 | 1.89% | 247,389 |