Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/02/2024 20.20p 21.00p 19.66p 20.20p 9251
02/02/2024 20.20p 20.30p 19.40p 20.20p 131728
01/02/2024 20.20p 20.40p 19.72p 20.20p 5494
31/01/2024 20.70p 21.00p 19.45p 20.20p 176622
30/01/2024 21.50p 21.50p 20.00p 20.00p 177477
29/01/2024 21.50p 21.50p 21.02p 21.50p 98107
26/01/2024 21.50p 22.00p 21.00p 21.50p 227951
25/01/2024 21.50p 22.00p 21.00p 21.50p 218775
24/01/2024 21.00p 22.00p 21.00p 21.50p 427595
23/01/2024 22.50p 22.50p 20.55p 21.50p 260629
22/01/2024 22.50p 23.00p 22.00p 22.50p 15655
19/01/2024 22.50p 23.00p 21.10p 22.50p 744221
18/01/2024 22.50p 22.50p 22.15p 22.50p 556306
17/01/2024 22.50p 22.50p 22.00p 22.50p 202227
16/01/2024 22.50p 22.75p 22.00p 22.50p 202691
15/01/2024 24.00p 25.00p 22.00p 22.50p 269193
12/01/2024 24.00p 25.00p 23.00p 24.00p 244665
11/01/2024 22.00p 24.00p 21.00p 24.00p 344934
10/01/2024 22.00p 23.00p 21.00p 22.00p 100004
09/01/2024 22.00p 22.70p 21.00p 22.00p 133633
08/01/2024 22.50p 24.00p 21.00p 21.00p 183383
05/01/2024 22.50p 23.00p 21.50p 22.50p 68587
04/01/2024 21.00p 24.00p 20.00p 22.50p 1273551
03/01/2024 20.00p 21.00p 19.00p 20.00p 65660
02/01/2024 19.00p 20.90p 19.00p 20.00p 142105
29/12/2023 18.70p 19.00p 18.70p 18.70p 113337
28/12/2023 18.25p 19.00p 18.20p 18.70p 59101
27/12/2023 18.00p 18.50p 17.75p 18.25p 60787
22/12/2023 18.00p 18.00p 18.00p 18.00p 0
21/12/2023 18.00p 18.28p 17.70p 18.00p 8142
20/12/2023 18.00p 18.13p 17.55p 18.00p 27644
19/12/2023 18.00p 18.00p 18.00p 18.00p 0
18/12/2023 18.00p 18.50p 17.70p 17.70p 59434
15/12/2023 18.00p 18.15p 18.00p 18.00p 1578
14/12/2023 18.00p 18.90p 17.50p 18.00p 225018
13/12/2023 18.00p 18.00p 17.50p 18.00p 203909
12/12/2023 18.25p 18.50p 17.50p 18.00p 260142
11/12/2023 18.25p 18.33p 18.00p 18.25p 139620
08/12/2023 18.00p 18.45p 18.00p 18.25p 91971
07/12/2023 18.00p 18.18p 17.50p 18.00p 169263
06/12/2023 17.00p 18.25p 16.77p 18.00p 1172013
05/12/2023 16.75p 17.12p 16.00p 16.75p 13473
04/12/2023 16.75p 17.50p 16.30p 16.75p 42377
01/12/2023 16.75p 17.24p 16.75p 16.75p 220
30/11/2023 17.00p 17.00p 16.56p 16.75p 38500
29/11/2023 17.00p 17.40p 16.56p 17.00p 5810
28/11/2023 17.00p 17.10p 16.75p 17.00p 755537
27/11/2023 17.00p 17.00p 16.55p 17.00p 57097
24/11/2023 17.00p 17.50p 16.75p 17.00p 3042
23/11/2023 17.00p 17.50p 16.75p 17.00p 11194
22/11/2023 17.50p 18.00p 17.00p 17.00p 559201
21/11/2023 16.00p 18.00p 16.00p 17.70p 675931
20/11/2023 15.75p 16.50p 15.75p 16.00p 99505
17/11/2023 15.50p 16.25p 15.30p 15.75p 274615
16/11/2023 15.50p 15.75p 15.30p 15.50p 3370
15/11/2023 15.50p 16.00p 15.00p 15.50p 630130
14/11/2023 16.00p 16.00p 14.63p 15.50p 227668
13/11/2023 16.25p 16.25p 15.58p 16.25p 135297
10/11/2023 16.25p 17.00p 15.65p 16.25p 17893
09/11/2023 16.25p 16.40p 15.65p 16.25p 41446
08/11/2023 16.25p 16.30p 15.57p 16.25p 18409
07/11/2023 16.25p 16.30p 15.66p 16.25p 12383
06/11/2023 16.25p 17.00p 15.50p 16.25p 14282
03/11/2023 16.25p 16.33p 15.59p 16.25p 112994
02/11/2023 16.25p 17.00p 15.50p 16.25p 37410
01/11/2023 16.25p 16.40p 15.91p 16.25p 2873
31/10/2023 15.75p 16.25p 15.75p 16.25p 36899
30/10/2023 15.75p 15.95p 15.64p 15.75p 50104
27/10/2023 15.25p 16.00p 15.25p 15.75p 1509772
26/10/2023 15.25p 16.00p 14.88p 15.25p 197359
25/10/2023 15.25p 16.00p 14.76p 15.25p 64791
24/10/2023 14.75p 15.65p 14.50p 15.25p 519688
23/10/2023 16.25p 16.25p 14.00p 14.75p 680511
20/10/2023 16.25p 16.25p 15.55p 16.25p 13397
19/10/2023 16.25p 17.00p 15.50p 16.25p 4042
18/10/2023 16.25p 17.20p 15.65p 16.25p 79975
17/10/2023 16.50p 17.00p 16.00p 16.25p 27685
16/10/2023 17.50p 18.00p 16.00p 16.50p 707000
13/10/2023 17.50p 17.58p 17.00p 17.50p 557363
12/10/2023 18.25p 18.25p 17.00p 17.50p 94562
11/10/2023 18.25p 18.50p 18.00p 18.25p 115340
10/10/2023 18.25p 18.60p 18.20p 18.60p 17731
09/10/2023 18.75p 19.00p 18.00p 18.25p 43703
06/10/2023 18.75p 18.75p 18.50p 18.75p 43510
05/10/2023 19.25p 21.00p 18.50p 18.75p 20613
04/10/2023 19.25p 19.25p 18.50p 19.25p 60103
03/10/2023 19.25p 19.25p 18.75p 19.25p 23073
02/10/2023 19.25p 19.50p 18.50p 19.25p 565973
29/09/2023 20.00p 20.00p 18.60p 19.25p 307127
28/09/2023 19.50p 20.00p 19.50p 20.00p 102399
27/09/2023 19.50p 20.00p 19.00p 19.50p 355
26/09/2023 19.50p 19.80p 19.50p 19.50p 500
25/09/2023 19.50p 20.00p 19.30p 19.50p 20440
22/09/2023 19.50p 20.00p 19.50p 19.50p 390
21/09/2023 19.50p 19.50p 19.10p 19.50p 536790
20/09/2023 19.50p 20.00p 19.09p 19.50p 604976
19/09/2023 19.50p 19.90p 19.18p 19.50p 12927
18/09/2023 19.25p 20.00p 19.00p 19.50p 22066
15/09/2023 19.50p 19.90p 19.50p 19.50p 74134
14/09/2023 19.50p 20.00p 19.50p 19.50p 250
13/09/2023 19.50p 20.50p 19.00p 19.50p 624791
12/09/2023 18.75p 20.00p 18.50p 19.50p 240509
11/09/2023 18.75p 19.25p 18.50p 18.75p 401374
08/09/2023 18.75p 18.90p 18.50p 18.75p 73240
07/09/2023 18.25p 18.90p 18.11p 18.75p 165362
06/09/2023 18.25p 18.25p 18.11p 18.25p 16779
05/09/2023 18.25p 18.25p 18.11p 18.25p 6381
04/09/2023 18.25p 18.50p 18.00p 18.25p 124370
01/09/2023 18.25p 18.50p 18.00p 18.25p 24488
31/08/2023 18.75p 19.50p 18.00p 18.00p 667418
30/08/2023 19.25p 19.25p 18.50p 18.50p 29061
29/08/2023 19.25p 19.25p 18.90p 19.25p 3288
25/08/2023 19.25p 19.25p 18.90p 19.25p 1259
24/08/2023 19.25p 19.25p 18.55p 19.25p 2497
23/08/2023 19.50p 20.00p 18.50p 19.25p 303831
22/08/2023 19.75p 20.00p 18.60p 19.35p 67235
21/08/2023 19.75p 19.75p 19.50p 19.75p 2981
18/08/2023 19.75p 19.75p 19.50p 19.75p 4507
17/08/2023 19.75p 19.75p 19.75p 19.75p 0
16/08/2023 19.95p 20.05p 19.50p 19.75p 58505
15/08/2023 19.95p 19.95p 19.54p 19.95p 22684
14/08/2023 19.95p 20.40p 19.81p 19.95p 48067
11/08/2023 19.95p 19.95p 19.60p 19.95p 30166
10/08/2023 19.95p 20.20p 19.95p 19.95p 247
09/08/2023 20.25p 20.63p 19.50p 19.95p 342012
08/08/2023 20.25p 20.80p 19.50p 20.25p 40558
07/08/2023 20.25p 21.00p 19.50p 20.25p 5336
04/08/2023 20.25p 20.80p 20.25p 20.25p 408
03/08/2023 20.25p 21.00p 20.25p 20.25p 4938
02/08/2023 20.25p 21.00p 19.85p 20.25p 41613
01/08/2023 20.25p 21.00p 19.80p 21.00p 33931
31/07/2023 19.50p 21.00p 19.30p 20.25p 21854
28/07/2023 18.75p 20.00p 18.60p 19.50p 222774
27/07/2023 18.75p 19.50p 18.00p 18.50p 624958
26/07/2023 19.00p 19.50p 19.00p 19.00p 18023
25/07/2023 19.75p 20.00p 18.50p 19.00p 32561
24/07/2023 19.75p 20.14p 19.75p 19.75p 1031
21/07/2023 19.75p 20.20p 19.10p 19.75p 41475
20/07/2023 19.75p 19.75p 19.50p 19.75p 177970
19/07/2023 19.75p 20.20p 19.75p 19.75p 75000
18/07/2023 19.25p 20.40p 19.25p 19.75p 15149
17/07/2023 19.25p 20.00p 18.50p 20.00p 23056
14/07/2023 19.25p 19.90p 18.50p 19.25p 17196
13/07/2023 19.25p 19.90p 18.85p 19.25p 59700
12/07/2023 19.25p 19.40p 18.75p 19.25p 104746
11/07/2023 18.50p 19.25p 18.50p 19.25p 101126
10/07/2023 19.50p 20.00p 18.25p 18.50p 131472
07/07/2023 20.00p 21.00p 19.00p 19.50p 1560596
06/07/2023 20.00p 20.37p 19.80p 20.00p 21633
05/07/2023 20.00p 20.37p 19.00p 20.00p 13388
04/07/2023 20.00p 20.37p 20.00p 20.00p 1703
03/07/2023 20.00p 21.00p 19.00p 20.00p 34800
30/06/2023 20.00p 20.40p 19.00p 20.00p 28086
29/06/2023 20.00p 20.40p 19.00p 20.00p 280819
28/06/2023 20.50p 21.00p 19.50p 20.00p 30149
27/06/2023 20.50p 21.00p 20.30p 20.50p 212277
26/06/2023 20.50p 20.90p 20.27p 20.50p 42456
23/06/2023 20.50p 20.90p 20.00p 20.50p 59822
22/06/2023 20.50p 20.50p 20.24p 20.50p 203894
21/06/2023 20.00p 21.00p 19.80p 20.50p 245145
20/06/2023 20.50p 21.00p 20.06p 20.50p 404253
19/06/2023 20.50p 21.00p 20.00p 20.50p 4974
16/06/2023 20.50p 20.70p 20.29p 20.50p 144769
15/06/2023 20.50p 20.99p 20.17p 20.50p 98435
14/06/2023 20.00p 21.00p 19.87p 21.00p 119758
13/06/2023 20.00p 20.94p 19.74p 20.00p 112250
12/06/2023 22.00p 23.00p 19.00p 20.00p 956023
09/06/2023 22.00p 23.00p 21.00p 22.00p 131658
08/06/2023 22.00p 23.00p 21.00p 22.00p 174490
07/06/2023 21.50p 23.00p 21.00p 22.00p 202172
06/06/2023 24.00p 24.00p 21.25p 21.50p 106887
05/06/2023 24.00p 25.60p 23.00p 25.60p 40846
02/06/2023 25.00p 26.00p 23.00p 24.00p 326174
01/06/2023 24.50p 26.00p 23.00p 25.00p 179207
31/05/2023 25.00p 26.60p 23.00p 24.50p 134451
30/05/2023 25.00p 26.00p 24.00p 25.00p 305215
26/05/2023 26.00p 26.00p 24.00p 25.00p 323484
25/05/2023 26.00p 27.00p 26.00p 26.00p 40045
24/05/2023 26.50p 26.50p 26.00p 26.00p 3592
23/05/2023 26.00p 27.98p 26.00p 26.50p 322315
22/05/2023 25.00p 27.00p 24.00p 26.00p 154050
19/05/2023 25.00p 26.00p 24.00p 25.00p 55378
18/05/2023 24.50p 26.00p 24.00p 25.00p 172317
17/05/2023 26.00p 26.34p 24.00p 26.00p 271217
16/05/2023 27.00p 28.00p 25.00p 26.00p 384219
15/05/2023 26.50p 28.00p 24.00p 26.00p 1194607
12/05/2023 24.00p 25.00p 23.00p 24.00p 419
11/05/2023 24.00p 25.00p 23.00p 24.00p 86810
10/05/2023 24.00p 25.00p 23.10p 24.00p 156943
09/05/2023 24.00p 25.60p 23.42p 24.00p 133601
05/05/2023 24.00p 25.00p 24.00p 24.00p 47330
04/05/2023 24.00p 25.00p 23.00p 24.00p 202046
03/05/2023 23.50p 25.00p 23.00p 24.00p 70063
02/05/2023 23.50p 24.00p 23.40p 23.50p 81535
28/04/2023 23.50p 24.00p 23.20p 23.50p 109391
27/04/2023 23.50p 24.00p 23.40p 23.50p 4845
26/04/2023 23.50p 24.00p 23.45p 23.50p 54432
25/04/2023 23.50p 24.00p 23.36p 23.50p 98983
24/04/2023 23.50p 24.00p 23.36p 23.50p 25151
21/04/2023 23.50p 24.00p 23.20p 23.50p 85763

*Close Price adjusted for both dividends and splits