Likewise Group (LIKE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Likewise Group

Date Open High Low Close* Volume
20/12/2024 16.25p 16.50p 16.22p 16.25p 46189
19/12/2024 17.00p 17.30p 16.00p 16.25p 210365
18/12/2024 16.50p 17.35p 16.50p 17.00p 133098
17/12/2024 16.50p 16.79p 16.45p 16.50p 283756
16/12/2024 16.50p 17.35p 16.50p 16.50p 137243
13/12/2024 16.00p 17.40p 16.00p 16.50p 1725401
12/12/2024 16.00p 16.50p 15.71p 16.00p 736562
11/12/2024 16.25p 16.50p 16.00p 16.00p 125181
10/12/2024 17.25p 17.25p 16.07p 16.25p 358863
09/12/2024 17.25p 17.70p 17.01p 17.25p 26013
06/12/2024 15.75p 17.70p 15.75p 17.25p 574738
05/12/2024 15.25p 15.70p 14.70p 15.50p 4704719
04/12/2024 15.25p 15.50p 15.13p 15.25p 66259
03/12/2024 15.25p 15.50p 15.00p 15.25p 74414
02/12/2024 15.50p 16.00p 15.00p 15.25p 114635
29/11/2024 15.50p 15.70p 15.11p 15.50p 39539
28/11/2024 15.25p 16.00p 15.11p 15.50p 214114
27/11/2024 16.25p 17.00p 15.00p 15.25p 401232
26/11/2024 16.25p 16.25p 15.62p 16.25p 693
25/11/2024 16.25p 16.45p 15.70p 16.25p 4927
22/11/2024 16.00p 16.75p 15.50p 16.25p 39912
21/11/2024 15.75p 15.75p 15.50p 15.50p 25000
20/11/2024 16.25p 16.25p 15.50p 16.00p 147987
19/11/2024 16.50p 16.90p 16.17p 16.50p 364766
18/11/2024 16.75p 17.00p 16.16p 16.50p 94358
15/11/2024 16.00p 16.90p 15.75p 16.75p 138581
14/11/2024 16.00p 16.80p 15.50p 16.00p 8310
13/11/2024 16.00p 16.23p 15.71p 16.00p 24338
12/11/2024 16.00p 16.00p 15.70p 16.00p 3245
11/11/2024 16.00p 16.25p 15.71p 16.00p 29149
08/11/2024 16.00p 16.50p 15.50p 16.00p 21188
07/11/2024 16.00p 16.25p 15.70p 16.00p 88103
06/11/2024 16.00p 16.50p 15.65p 16.50p 95623
05/11/2024 16.00p 16.47p 15.65p 16.00p 132006
04/11/2024 16.00p 16.50p 16.00p 16.00p 231521
01/11/2024 16.00p 16.50p 16.00p 16.00p 50415
31/10/2024 16.00p 16.02p 16.00p 16.00p 10169
30/10/2024 15.75p 16.50p 15.75p 16.00p 862765
29/10/2024 16.25p 16.50p 16.00p 16.00p 120974
28/10/2024 16.50p 17.00p 16.25p 16.25p 27728
25/10/2024 16.75p 17.00p 15.00p 16.50p 18511918
24/10/2024 16.75p 17.50p 16.75p 16.75p 10
23/10/2024 16.75p 17.50p 16.00p 16.75p 383461
22/10/2024 16.75p 17.30p 16.70p 16.75p 26675
21/10/2024 17.50p 18.00p 16.61p 16.75p 243667
18/10/2024 17.50p 17.75p 17.50p 17.50p 2749
17/10/2024 17.25p 18.00p 17.00p 17.50p 368416
16/10/2024 17.25p 17.89p 16.50p 16.70p 27685
15/10/2024 17.50p 17.50p 17.00p 17.00p 2231
14/10/2024 16.75p 17.50p 16.75p 17.25p 14839
11/10/2024 16.25p 17.00p 15.50p 16.50p 420967
10/10/2024 16.25p 17.00p 15.50p 16.25p 49410
09/10/2024 16.25p 17.00p 16.25p 16.50p 7394
08/10/2024 16.50p 16.50p 16.50p 16.50p 0
07/10/2024 16.25p 17.00p 16.21p 16.50p 7585
04/10/2024 16.50p 16.89p 16.22p 16.50p 30551
03/10/2024 16.50p 16.75p 16.21p 16.75p 2559
02/10/2024 16.25p 17.50p 16.00p 16.00p 243490
01/10/2024 16.00p 16.60p 15.95p 16.60p 61547
30/09/2024 15.50p 16.50p 15.00p 16.50p 615400
27/09/2024 15.50p 16.00p 15.50p 15.50p 110207
26/09/2024 15.00p 16.00p 14.50p 15.50p 618116
25/09/2024 15.75p 16.00p 14.60p 15.00p 785238
24/09/2024 17.00p 17.50p 15.69p 15.75p 141202
23/09/2024 17.00p 17.20p 16.50p 17.00p 92147
20/09/2024 17.00p 17.35p 16.72p 17.00p 180159
19/09/2024 17.00p 17.50p 16.50p 17.00p 2474
18/09/2024 17.00p 17.00p 16.83p 17.00p 0
17/09/2024 17.50p 18.00p 17.00p 17.00p 84063
16/09/2024 17.50p 18.00p 17.00p 17.50p 100454
13/09/2024 17.00p 18.00p 16.55p 17.50p 64598
12/09/2024 17.50p 18.00p 16.60p 17.00p 163697
11/09/2024 18.50p 19.00p 17.00p 17.50p 82563
10/09/2024 18.50p 18.50p 18.00p 18.50p 520102
09/09/2024 18.50p 19.00p 18.50p 18.50p 1528
06/09/2024 18.50p 19.00p 18.23p 18.50p 10332
05/09/2024 18.50p 19.40p 18.22p 18.50p 83192
04/09/2024 19.00p 19.50p 18.46p 18.50p 189356
03/09/2024 19.00p 19.50p 18.50p 19.00p 23410
02/09/2024 19.00p 19.00p 18.50p 19.00p 48658
30/08/2024 19.00p 19.20p 19.00p 19.00p 61891
29/08/2024 19.00p 19.00p 18.77p 19.00p 743
28/08/2024 19.00p 19.00p 18.83p 19.00p 0
27/08/2024 19.00p 19.00p 18.83p 19.00p 0
23/08/2024 19.00p 19.30p 18.77p 19.00p 81803
22/08/2024 19.00p 19.50p 19.00p 19.00p 692
21/08/2024 19.00p 19.49p 18.85p 19.00p 65437
20/08/2024 19.00p 19.50p 18.77p 19.00p 85050
19/08/2024 19.00p 19.30p 18.96p 19.00p 52483
16/08/2024 19.00p 19.50p 18.90p 19.00p 22522
15/08/2024 19.00p 19.50p 18.50p 19.00p 2256
14/08/2024 19.00p 19.49p 18.82p 19.00p 68803
13/08/2024 19.00p 19.35p 18.82p 19.00p 740
12/08/2024 19.50p 19.50p 18.50p 18.50p 203104
09/08/2024 19.50p 20.00p 19.18p 19.50p 34597
08/08/2024 19.50p 19.67p 19.00p 19.50p 155742
07/08/2024 18.75p 20.00p 18.45p 19.50p 180078
06/08/2024 17.75p 18.75p 17.75p 18.75p 95339
05/08/2024 18.00p 18.50p 17.00p 17.75p 54087
02/08/2024 18.25p 18.90p 18.10p 18.25p 128459
01/08/2024 18.25p 18.60p 17.50p 18.25p 20960
31/07/2024 18.25p 19.00p 17.50p 18.25p 252021
30/07/2024 18.25p 19.00p 17.55p 17.80p 398710
29/07/2024 18.25p 19.00p 17.50p 18.25p 114185
26/07/2024 18.25p 18.52p 17.76p 18.25p 13337
25/07/2024 18.25p 19.00p 17.50p 18.25p 76192
24/07/2024 18.50p 19.00p 17.50p 18.25p 34053
23/07/2024 17.25p 19.00p 17.25p 18.60p 137285
22/07/2024 17.25p 18.00p 17.25p 17.50p 140990
19/07/2024 17.00p 18.00p 17.00p 17.50p 87139
18/07/2024 17.00p 18.00p 16.00p 17.25p 245636
17/07/2024 17.00p 18.00p 16.79p 17.00p 126320
16/07/2024 16.75p 18.00p 16.65p 17.00p 100862
15/07/2024 16.50p 16.89p 16.00p 16.50p 231693
12/07/2024 16.50p 17.00p 15.50p 16.50p 63354
11/07/2024 15.00p 17.00p 14.88p 16.50p 299173
10/07/2024 15.00p 15.50p 14.50p 15.00p 5087775
09/07/2024 14.50p 15.50p 14.00p 15.00p 5562811
08/07/2024 14.50p 15.00p 14.50p 14.50p 358105
05/07/2024 14.50p 14.90p 14.10p 14.50p 1244714
04/07/2024 14.50p 15.00p 14.08p 14.50p 152865
03/07/2024 14.50p 14.50p 14.00p 14.50p 327322
02/07/2024 14.25p 15.00p 14.00p 14.50p 108034
01/07/2024 14.25p 14.45p 13.92p 14.25p 127545
28/06/2024 14.50p 15.00p 13.50p 14.25p 290392
27/06/2024 14.50p 14.59p 14.00p 14.50p 838403
26/06/2024 14.50p 14.60p 14.50p 14.50p 489
25/06/2024 14.50p 14.65p 14.31p 14.50p 78412
24/06/2024 15.00p 15.50p 14.30p 14.50p 98867
21/06/2024 15.00p 15.00p 14.62p 15.00p 20000
20/06/2024 15.00p 15.50p 14.50p 15.00p 84667
19/06/2024 14.25p 15.29p 14.10p 15.00p 189103
18/06/2024 14.50p 15.00p 13.50p 14.00p 531538
17/06/2024 14.50p 14.84p 14.41p 14.50p 162170
14/06/2024 15.25p 15.50p 14.00p 14.50p 277306
13/06/2024 15.25p 15.30p 15.00p 15.25p 78537
12/06/2024 15.50p 16.00p 15.00p 15.25p 86065
11/06/2024 15.50p 16.00p 15.17p 15.50p 146186
10/06/2024 15.50p 16.00p 15.00p 15.50p 29842
07/06/2024 15.50p 16.00p 15.00p 15.50p 166863
06/06/2024 15.50p 15.50p 15.28p 15.50p 34715
05/06/2024 15.50p 16.00p 15.50p 15.50p 48
04/06/2024 15.50p 16.00p 15.50p 15.50p 3902
03/06/2024 15.50p 15.60p 15.15p 15.50p 12203
31/05/2024 15.50p 15.60p 15.50p 15.50p 9760
30/05/2024 15.50p 16.30p 15.22p 15.50p 31282
29/05/2024 15.50p 16.00p 15.25p 15.50p 218642
28/05/2024 15.50p 16.00p 14.70p 15.50p 573588
24/05/2024 16.10p 16.50p 15.70p 16.10p 211055
23/05/2024 16.10p 16.50p 15.70p 16.10p 291163
22/05/2024 16.10p 16.25p 15.88p 16.10p 1123075
21/05/2024 16.50p 16.80p 15.12p 16.10p 1495041
20/05/2024 16.25p 17.50p 16.00p 16.50p 1193626
17/05/2024 15.75p 16.50p 15.00p 16.00p 945299
16/05/2024 15.75p 16.50p 15.65p 15.75p 141415
15/05/2024 15.75p 16.50p 15.00p 15.75p 774
14/05/2024 16.00p 16.10p 14.66p 15.75p 240181
13/05/2024 16.00p 16.50p 16.00p 16.00p 1815
10/05/2024 16.00p 16.24p 15.95p 16.00p 211726
09/05/2024 16.00p 16.50p 16.00p 16.00p 84092
08/05/2024 16.00p 16.50p 15.82p 16.00p 617053
07/05/2024 15.75p 16.25p 15.35p 16.00p 619336
03/05/2024 16.00p 16.00p 15.31p 15.75p 180686
02/05/2024 16.00p 16.00p 15.75p 16.00p 60000
01/05/2024 16.00p 16.50p 15.25p 16.00p 88172
30/04/2024 16.25p 16.50p 15.50p 16.00p 44195
29/04/2024 16.00p 17.00p 15.50p 16.25p 243242
26/04/2024 16.50p 16.50p 15.25p 16.00p 506286
25/04/2024 16.50p 17.00p 16.18p 16.50p 50063
24/04/2024 16.50p 16.50p 16.00p 16.00p 190017
23/04/2024 16.50p 17.00p 16.18p 16.50p 845
22/04/2024 16.50p 16.50p 16.00p 16.50p 41188
19/04/2024 16.50p 17.00p 16.50p 16.50p 134
18/04/2024 16.50p 17.00p 16.18p 16.50p 32385
17/04/2024 16.50p 17.00p 16.49p 16.50p 71328
16/04/2024 17.00p 18.30p 16.00p 16.80p 708372
15/04/2024 17.00p 17.00p 16.63p 17.00p 49948
12/04/2024 17.00p 18.00p 16.60p 17.00p 94158
11/04/2024 17.00p 17.00p 16.14p 17.00p 317894
10/04/2024 17.00p 17.10p 17.00p 17.00p 1607
09/04/2024 17.00p 18.00p 16.00p 17.00p 505145
08/04/2024 17.00p 18.00p 16.65p 17.00p 95731
05/04/2024 17.00p 18.00p 16.00p 17.00p 619472
04/04/2024 17.00p 17.29p 16.70p 17.00p 99979
03/04/2024 17.00p 17.33p 17.00p 17.00p 12000
02/04/2024 17.00p 17.44p 16.00p 17.00p 218944
28/03/2024 17.00p 18.00p 17.00p 17.00p 8616
27/03/2024 17.00p 17.20p 16.00p 17.00p 36466
26/03/2024 17.00p 17.50p 16.00p 17.00p 21699
25/03/2024 17.50p 18.00p 16.40p 17.00p 174465
22/03/2024 17.50p 18.00p 17.00p 17.70p 34094
21/03/2024 18.35p 18.70p 17.00p 17.50p 402855
20/03/2024 18.50p 18.50p 18.50p 18.35p 56730
19/03/2024 18.50p 19.00p 17.00p 18.50p 155867
18/03/2024 18.50p 19.00p 18.00p 18.70p 17604
15/03/2024 18.50p 19.00p 18.00p 18.50p 912452
14/03/2024 18.50p 19.00p 18.00p 18.50p 15360
13/03/2024 18.50p 18.57p 18.00p 18.50p 44255
12/03/2024 18.50p 19.00p 18.00p 18.50p 13782
11/03/2024 18.75p 18.75p 18.05p 18.50p 3438

*Close Price adjusted for both dividends and splits