Skip to main content
Likewise Group Plc (AIM:LIKE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
22.50
0.00 (0.00%)
At close: Dec 5, 2025

Likewise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0023.0022.0022.00--2.22%10,835
Dec 4, 202522.5022.8022.0022.5022.50-207,779
Dec 3, 202522.8023.0022.0022.5022.50-1.32%222,529
Dec 2, 202523.1023.3022.0022.8022.80-2.15%120,613
Dec 1, 202523.3023.6023.0023.3023.30-0.43%38,336
Nov 28, 202523.1023.6023.0023.4023.401.74%416,702
Nov 27, 202522.5023.6022.0023.0023.002.22%372,817
Nov 26, 202522.3722.8022.0022.5022.50-1.32%950,717
Nov 25, 202524.0022.8022.8022.8022.80-2.98%2,151,764
Nov 24, 202524.5025.0023.0023.5023.50-4.08%326,521
Nov 21, 202524.5025.0024.0024.5024.50-0.41%234,044
Nov 20, 202524.5026.0024.0024.6024.600.41%261,286
Nov 19, 202524.0026.0023.0024.5024.50-12.50%1,355,434
Nov 18, 202527.0028.2526.5728.0028.003.70%364,993
Nov 17, 202527.0027.5026.5027.0027.00-1.46%121,227
Nov 14, 202527.5028.0026.0027.4027.40-395,035
Nov 13, 202527.5028.0027.0027.4027.40-0.36%134,141
Nov 12, 202528.0029.0027.0027.5027.50-1.79%43,007
Nov 11, 202528.0029.0027.0028.0028.00-105,724
Nov 10, 202527.5029.0027.0028.0028.001.82%318,003
Nov 7, 202526.5027.8026.0027.5027.503.77%257,326
Nov 6, 202526.0027.0025.6326.5026.501.92%415,042
Nov 5, 202526.0027.6025.0026.0026.00-256,949
Nov 4, 202526.0026.4225.2626.0026.00-102,047
Nov 3, 202526.0027.0025.5026.0026.00-18,453
Oct 31, 202526.0027.0025.3726.0026.00-55,302
Oct 30, 202526.0027.0025.0026.0026.00-9,008
Oct 29, 202526.0027.0025.0026.0026.00-422,186
Oct 28, 202526.0026.2225.5626.0026.00-175,333
Oct 27, 202526.0026.6825.2026.0026.00-250,499
Oct 24, 202525.5026.7025.9926.0026.001.96%113,255
Oct 23, 202525.5026.0025.0025.5025.500.39%293,811
Oct 22, 202525.0026.0024.0025.4025.401.60%300,228
Oct 21, 202525.5026.6024.0025.0025.00-1.96%370,154
Oct 20, 202525.5025.7425.0025.5025.50-53,537
Oct 17, 202527.0028.0024.2525.5025.50-5.56%721,731
Oct 16, 202527.0028.0026.0027.0027.00-113,307
Oct 15, 202526.5027.2025.5027.0027.001.89%247,389
Oct 14, 202527.5028.0026.0026.5026.50-3.64%115,595
Oct 13, 202528.0028.0027.0027.5027.501.10%104,998
Oct 10, 202527.5028.0027.2027.2027.20-1.09%52,479
Oct 9, 202528.2029.0027.0027.5027.50-2.48%554,558
Oct 8, 202528.2028.2227.5028.2028.06-180,777
Oct 7, 202528.0029.0027.3228.2028.060.71%368,000
Oct 6, 202528.0029.0027.0528.0027.863.70%538,944
Oct 3, 202526.5028.5026.0027.0026.871.89%338,025
Oct 2, 202527.0027.0026.0026.5026.37-1.85%201,798
Oct 1, 202527.0028.0026.7827.0026.87-79,350
Sep 30, 202527.0028.0026.0027.0026.87-2.17%179,245
Sep 29, 202527.0028.0026.0027.6027.472.22%150,021
Sep 26, 202527.0027.8026.6527.0026.87-27,740
Sep 25, 202527.0027.9026.5027.0026.87-27,887
Sep 24, 202527.0027.9027.0027.0026.87-34,052
Sep 23, 202527.0028.0025.0027.0026.87-4.26%2,816,666
Sep 22, 202527.0028.2026.3328.2028.064.44%33,641
Sep 19, 202527.5028.0026.0027.0026.87-109,535
Sep 18, 202528.0029.0027.0027.0026.87-3.57%205,158
Sep 17, 202528.0028.9027.0028.0027.86-57,335
Sep 16, 202528.0028.9027.3328.0027.86-422,490
Sep 15, 202528.0029.0027.0028.0027.86-896,019
Sep 12, 202528.0029.0027.0028.0027.86-78,272
Sep 11, 202528.0029.0027.1028.0027.86-510,870
Sep 10, 202527.5028.7027.0028.0027.861.82%328,971
Sep 9, 202527.5029.3427.1027.5027.37-0.36%1,813,844
Sep 8, 202524.5027.6024.0027.6027.4712.65%663,175
Sep 5, 202524.5025.0024.1524.5024.38-47,234
Sep 4, 202524.5024.8924.1224.5024.38-34,520
Sep 3, 202524.5025.0024.0024.5024.38-4.30%25,294
Sep 2, 202524.5025.6024.0025.6025.484.49%50,790
Sep 1, 202524.5025.6023.0024.5024.38-2.00%318,818
Aug 29, 202524.5025.6024.1025.0024.882.04%61,925
Aug 28, 202525.0025.0024.0024.5024.38-2.00%267,365
Aug 27, 202525.5026.0024.3625.0024.88-1.96%430,622
Aug 26, 202525.5025.9525.3925.5025.38-37,053
Aug 22, 202525.5025.8625.6725.5025.38-25,735
Aug 21, 202525.5025.8725.2625.5025.38-58,703
Aug 20, 202525.5025.8725.0825.5025.38-245,718
Aug 19, 202526.0027.0025.0025.5025.38-1.92%143,276
Aug 18, 202526.0026.7825.2526.0025.87-105,752
Aug 15, 202526.0027.0025.0026.0025.87-164,243
Aug 14, 202526.0027.0025.0026.0025.87-28,739
Aug 13, 202526.0026.2025.3026.0025.87-2.26%155,754
Aug 12, 202525.5027.0025.0026.6026.474.31%73,084
Aug 11, 202527.0028.0025.1025.5025.38-5.56%678,501
Aug 8, 202525.5027.8025.6227.0026.875.88%2,327,749
Aug 7, 202525.0027.0024.0025.5025.382.00%1,448,791
Aug 6, 202525.0024.6824.6425.0024.88-24,350
Aug 5, 202524.5025.0024.0025.0024.882.04%75,841
Aug 4, 202524.5025.0024.0024.5024.38-49,240
Aug 1, 202524.5025.0024.0024.5024.38-120,293
Jul 31, 202525.0025.0024.1824.5024.38-2.00%98,436
Jul 30, 202525.5026.0024.2525.0024.88-1.96%60,296
Jul 29, 202525.5025.4025.0025.5025.38-68,934
Jul 28, 202525.5026.0025.0025.5025.38-211,493
Jul 25, 202525.5026.0025.0025.5025.38-286,636
Jul 24, 202525.5025.7525.5925.5025.38-18,966
Jul 23, 202525.5025.6325.2025.5025.38-66,387
Jul 22, 202525.5025.6325.6325.5025.38-19,488
Jul 21, 202525.5026.0025.0025.5025.38-135,758
Jul 18, 202525.7026.4025.0025.5025.38-0.78%548,825