Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/03/2024 18.75p 18.75p 18.64p 18.75p 9574
07/03/2024 19.00p 19.15p 18.50p 18.75p 46616
06/03/2024 19.00p 19.75p 18.50p 19.00p 498797
05/03/2024 18.75p 19.50p 18.00p 18.50p 467665
04/03/2024 19.70p 20.00p 17.63p 19.50p 1938864
01/03/2024 20.20p 21.00p 19.40p 19.70p 867102
29/02/2024 20.20p 20.20p 19.40p 20.20p 665376
28/02/2024 20.00p 20.20p 19.68p 20.20p 84297
27/02/2024 20.20p 20.68p 20.20p 20.20p 0
26/02/2024 20.20p 21.00p 19.40p 20.20p 210605
23/02/2024 19.70p 21.00p 19.50p 20.20p 39447
22/02/2024 19.70p 19.78p 19.50p 19.70p 52458
21/02/2024 19.70p 20.00p 19.50p 19.70p 542326
20/02/2024 19.70p 19.84p 19.41p 19.70p 1154
19/02/2024 19.70p 19.87p 19.65p 19.70p 58047
16/02/2024 19.70p 19.70p 19.50p 19.70p 146027
15/02/2024 19.70p 19.80p 19.40p 19.70p 604924
14/02/2024 19.70p 20.00p 19.40p 19.70p 11585
13/02/2024 19.70p 19.82p 19.70p 19.70p 654
12/02/2024 19.70p 20.00p 19.50p 19.70p 101920
09/02/2024 19.70p 19.70p 19.70p 19.70p 0
08/02/2024 20.20p 20.20p 19.40p 19.70p 32231
07/02/2024 20.00p 20.20p 19.00p 20.20p 15500
06/02/2024 20.20p 20.20p 19.40p 20.20p 6850
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

*Close Price adjusted for both dividends and splits