Likewise Group Plc (AIM:LIKE)
London
· Delayed Price · Currency is GBP · Price in GBX 24.10
-0.40 (-1.63%)
Apr 28, 2026, 4:03 PM GMT
Likewise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.65 | 25.00 | 23.50 | 23.56 | - | -3.84% | 240,903 |
| Apr 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 278,687 |
| Apr 24, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 156,216 |
| Apr 23, 2026 | 25.00 | 25.05 | 24.00 | 25.00 | 25.00 | - | 209,658 |
| Apr 22, 2026 | 25.00 | 26.00 | 24.59 | 25.00 | 25.00 | - | 43,574 |
| Apr 21, 2026 | 23.50 | 26.00 | 23.00 | 25.00 | 25.00 | 8.70% | 666,876 |
| Apr 20, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 41,470 |
| Apr 17, 2026 | 22.50 | 23.80 | 22.00 | 23.00 | 23.00 | 2.22% | 153,510 |
| Apr 16, 2026 | 22.75 | 23.00 | 22.00 | 22.50 | 22.50 | - | 17,856 |
| Apr 15, 2026 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | -0.88% | 69,490 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.70 | 22.70 | 3.18% | 20,149 |
| Apr 13, 2026 | 21.50 | 23.00 | 21.50 | 22.00 | 22.00 | 2.33% | 69,782 |
| Apr 10, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 452,054 |
| Apr 9, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 67,914 |
| Apr 8, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 4.88% | 209,181 |
| Apr 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 154,141 |
| Apr 2, 2026 | 20.50 | 21.00 | 19.90 | 20.50 | 20.50 | - | 82,873 |
| Apr 1, 2026 | 19.21 | 21.00 | 19.21 | 20.50 | 20.50 | 5.13% | 250,648 |
| Mar 31, 2026 | 21.00 | 21.00 | 20.00 | 19.50 | 19.50 | -4.88% | 77,861 |
| Mar 30, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 535,442 |
| Mar 27, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | -3.30% | 174,811 |
| Mar 26, 2026 | 21.00 | 22.00 | 20.00 | 21.20 | 21.20 | 0.95% | 348,433 |
| Mar 25, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 605,535 |
| Mar 24, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 258,283 |
| Mar 23, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 100,720 |
| Mar 20, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 65,854 |
| Mar 19, 2026 | 22.50 | 23.00 | 21.00 | 21.50 | 21.50 | -4.44% | 109,032 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 1,080,834 |
| Mar 17, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 293,495 |
| Mar 16, 2026 | 22.50 | 23.00 | 22.70 | 22.50 | 22.50 | - | 41,629 |
| Mar 13, 2026 | 22.50 | 23.00 | 22.15 | 22.50 | 22.50 | - | 100,681 |
| Mar 12, 2026 | 22.50 | 23.00 | 22.25 | 22.50 | 22.50 | - | 134,354 |
| Mar 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 76,161 |
| Mar 10, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 167,344 |
| Mar 9, 2026 | 24.00 | 25.00 | 22.00 | 22.50 | 22.50 | -6.25% | 554,296 |
| 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 | 24.50 | 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 | 25.00 | 26.00 | 23.50 | 25.00 | 25.00 | - | 3,244,264 |
| Feb 18, 2026 | 25.00 | 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 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 138,248 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.02 | 24.50 | 24.50 | - | 44,252 |
| Feb 9, 2026 | 25.00 | 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 | - | 194,083 |
| 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 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 257,321 |
| 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 | - | 178,500 |
| Jan 9, 2026 | 23.00 | 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 | 22.00 | 22.40 | 21.36 | 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 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 14,620 |
| 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 |