Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2022 15.88p 15.88p 15.83p 15.88p 19075
28/12/2022 15.88p 16.00p 15.55p 15.88p 14457
23/12/2022 15.88p 15.88p 15.83p 15.88p 6279
22/12/2022 15.88p 16.00p 15.76p 15.88p 1032
21/12/2022 15.88p 16.00p 15.77p 15.88p 65204
20/12/2022 15.88p 15.90p 15.85p 15.88p 5001
19/12/2022 15.88p 15.93p 15.86p 15.88p 17165
16/12/2022 16.13p 16.25p 15.88p 15.88p 30541
15/12/2022 16.13p 16.13p 15.86p 16.13p 39104
14/12/2022 16.13p 16.50p 16.00p 16.13p 136582
13/12/2022 16.13p 16.13p 16.00p 16.13p 0
12/12/2022 16.13p 16.50p 15.75p 16.50p 1119488
09/12/2022 16.00p 16.35p 16.00p 16.13p 44416
08/12/2022 16.00p 16.40p 15.60p 16.00p 289588
07/12/2022 16.00p 16.50p 16.00p 16.00p 27444
06/12/2022 16.00p 16.25p 15.50p 16.00p 41984
05/12/2022 15.75p 16.50p 15.63p 16.00p 479247
02/12/2022 15.75p 15.90p 15.74p 15.75p 16858
01/12/2022 15.75p 16.00p 15.50p 15.75p 565494
30/11/2022 15.75p 15.88p 15.50p 15.75p 23761
29/11/2022 15.75p 16.00p 15.64p 15.75p 121393
28/11/2022 15.75p 15.95p 15.66p 15.75p 15307
25/11/2022 15.75p 16.03p 15.50p 15.75p 1521684
24/11/2022 15.75p 16.25p 15.50p 15.75p 38798
23/11/2022 15.75p 15.99p 15.63p 15.88p 50535
22/11/2022 15.63p 16.00p 15.60p 15.75p 744524
21/11/2022 15.63p 15.98p 15.63p 15.75p 16790
18/11/2022 15.63p 15.81p 15.28p 15.63p 756758
17/11/2022 15.63p 15.63p 15.25p 15.63p 205637
16/11/2022 16.13p 16.25p 15.50p 15.63p 100019
15/11/2022 16.37p 16.75p 16.00p 16.13p 283427
14/11/2022 16.25p 16.50p 16.00p 16.25p 136835
11/11/2022 16.25p 16.40p 16.25p 16.25p 298203
10/11/2022 16.37p 16.50p 16.16p 16.25p 75475
09/11/2022 16.37p 16.66p 16.37p 16.37p 58540
08/11/2022 16.37p 16.67p 16.37p 16.37p 110120
07/11/2022 16.75p 17.50p 16.00p 16.50p 1160759
04/11/2022 16.50p 17.00p 16.50p 16.50p 68969
03/11/2022 16.50p 16.80p 16.31p 16.50p 46926
02/11/2022 15.75p 16.90p 15.63p 16.50p 233939
01/11/2022 15.25p 16.00p 15.22p 15.75p 91024
31/10/2022 15.13p 15.50p 15.13p 15.25p 235357
28/10/2022 14.50p 16.00p 13.25p 15.13p 1898578
27/10/2022 18.13p 18.50p 17.86p 18.13p 158129
26/10/2022 17.75p 18.75p 17.50p 18.13p 27403
25/10/2022 17.38p 17.80p 17.25p 17.75p 485943
24/10/2022 17.25p 17.50p 17.06p 17.38p 126689
21/10/2022 17.38p 17.50p 17.25p 17.25p 124054
20/10/2022 17.63p 17.75p 17.00p 17.38p 124422
19/10/2022 18.13p 18.50p 17.00p 17.75p 73318
18/10/2022 19.13p 19.13p 18.00p 18.25p 97456
17/10/2022 18.63p 19.13p 18.00p 19.13p 282374
14/10/2022 18.50p 19.00p 18.27p 18.63p 230914
13/10/2022 19.25p 19.25p 18.00p 18.50p 105048
12/10/2022 19.50p 20.00p 19.00p 19.25p 11088
11/10/2022 19.75p 20.00p 19.01p 19.50p 65001
10/10/2022 19.75p 19.75p 19.50p 19.75p 23035
07/10/2022 19.50p 20.00p 19.50p 19.50p 4595
06/10/2022 19.75p 20.00p 19.10p 19.50p 92877
05/10/2022 20.00p 21.00p 19.75p 19.75p 55
04/10/2022 20.00p 21.00p 19.55p 20.00p 134953
03/10/2022 20.00p 21.00p 20.00p 20.00p 10367
30/09/2022 20.00p 20.78p 19.00p 20.00p 86986
29/09/2022 20.00p 20.90p 19.00p 20.00p 16425
28/09/2022 21.50p 21.50p 20.00p 20.00p 62293
27/09/2022 21.50p 21.50p 21.01p 21.50p 68000
26/09/2022 21.50p 22.00p 21.11p 21.50p 158823
23/09/2022 21.50p 22.00p 21.50p 21.50p 104759
22/09/2022 21.50p 21.90p 21.40p 21.50p 92808
21/09/2022 21.25p 21.50p 21.25p 21.50p 110000
20/09/2022 21.75p 21.75p 20.85p 21.00p 222690
19/09/2022 23.50p 23.50p 21.00p 21.75p 144217
16/09/2022 23.50p 23.50p 21.00p 21.75p 144217
15/09/2022 23.50p 23.50p 23.23p 23.50p 30637
14/09/2022 23.50p 23.50p 23.00p 23.00p 32619
13/09/2022 23.50p 24.00p 23.00p 23.50p 4187
12/09/2022 23.50p 24.00p 23.00p 23.50p 28160
09/09/2022 23.50p 23.50p 23.50p 23.50p 0
08/09/2022 24.25p 24.25p 21.99p 23.50p 5693397
07/09/2022 24.25p 24.25p 23.60p 23.75p 59418
06/09/2022 24.25p 25.00p 23.50p 23.50p 15469
05/09/2022 24.50p 24.50p 24.00p 24.25p 70910
02/09/2022 23.75p 24.50p 23.75p 23.80p 331197
01/09/2022 26.00p 26.00p 23.50p 23.50p 440560
31/08/2022 26.00p 26.00p 24.60p 26.00p 52856
30/08/2022 26.00p 26.00p 25.78p 26.00p 961
29/08/2022 25.50p 26.00p 25.00p 26.00p 42158
26/08/2022 25.50p 26.00p 25.00p 26.00p 42158
25/08/2022 27.00p 27.29p 25.00p 25.50p 70017
24/08/2022 27.00p 27.30p 26.00p 27.00p 2975831
23/08/2022 27.50p 27.50p 26.15p 27.00p 17928
22/08/2022 27.75p 27.75p 27.00p 27.50p 18856
19/08/2022 27.50p 27.80p 27.01p 27.75p 42608
18/08/2022 27.50p 27.54p 27.10p 27.50p 13907
17/08/2022 28.00p 28.00p 27.00p 28.00p 64889
16/08/2022 28.00p 28.50p 27.53p 28.00p 35651
15/08/2022 28.00p 28.50p 27.50p 28.00p 8641
12/08/2022 28.00p 28.10p 27.50p 28.00p 39012
11/08/2022 28.00p 28.12p 28.00p 28.00p 8039
10/08/2022 28.00p 28.34p 27.50p 28.00p 180264
09/08/2022 28.00p 28.37p 28.00p 28.00p 2400
08/08/2022 29.00p 29.00p 27.00p 28.00p 63499
05/08/2022 29.50p 29.70p 29.00p 29.00p 185254
04/08/2022 29.50p 29.50p 29.00p 29.50p 139700
03/08/2022 29.50p 29.70p 29.17p 29.50p 15766
02/08/2022 29.50p 30.00p 29.17p 29.50p 15080
01/08/2022 30.00p 30.50p 29.00p 29.50p 74133
29/07/2022 30.00p 31.00p 29.75p 30.00p 30022
28/07/2022 30.00p 31.00p 29.75p 30.10p 8051
27/07/2022 30.00p 30.50p 29.00p 30.00p 14206
26/07/2022 30.00p 30.50p 29.50p 30.00p 69821
25/07/2022 30.00p 30.90p 29.20p 30.00p 93290
22/07/2022 30.00p 30.70p 30.00p 30.00p 2347
21/07/2022 30.00p 30.70p 29.80p 30.00p 47573
20/07/2022 29.00p 30.00p 29.00p 30.00p 81481
19/07/2022 29.00p 29.95p 29.00p 29.00p 6372
18/07/2022 29.00p 29.70p 28.76p 29.00p 65743
15/07/2022 29.00p 29.00p 28.00p 29.00p 139208
14/07/2022 29.00p 29.00p 28.10p 29.00p 25188
13/07/2022 29.00p 30.00p 28.00p 29.00p 4522
12/07/2022 29.00p 30.00p 28.00p 29.00p 80840
11/07/2022 28.50p 30.00p 28.00p 29.00p 112574
08/07/2022 27.00p 29.00p 27.00p 28.00p 313150
07/07/2022 28.00p 29.00p 26.20p 27.50p 35124
06/07/2022 29.25p 30.00p 27.50p 28.00p 65345
05/07/2022 29.25p 30.00p 28.50p 29.25p 31478
04/07/2022 29.50p 31.00p 29.00p 29.50p 268302
01/07/2022 30.25p 31.50p 28.91p 29.50p 53421
30/06/2022 30.50p 31.50p 29.00p 30.25p 449160
29/06/2022 30.75p 31.20p 30.26p 30.75p 36564
28/06/2022 30.75p 31.00p 30.25p 30.75p 59900
27/06/2022 31.00p 31.20p 30.00p 30.20p 3485
24/06/2022 31.00p 31.25p 30.80p 31.00p 27391
23/06/2022 31.25p 31.30p 31.00p 31.00p 45915
22/06/2022 31.25p 31.50p 31.10p 31.25p 115054
21/06/2022 31.50p 31.50p 31.00p 31.00p 19988
20/06/2022 31.50p 31.50p 31.10p 31.50p 1881
17/06/2022 31.50p 31.90p 31.10p 31.50p 25054
16/06/2022 32.00p 32.50p 31.00p 31.50p 33667
15/06/2022 32.00p 32.05p 32.00p 32.00p 5685
14/06/2022 32.00p 33.00p 32.00p 32.00p 40218
13/06/2022 32.00p 32.04p 31.00p 32.00p 2027009
10/06/2022 32.25p 33.00p 31.82p 32.90p 114493
09/06/2022 32.25p 32.90p 31.80p 32.25p 169763
08/06/2022 32.25p 33.00p 31.10p 32.25p 5237
07/06/2022 32.25p 32.25p 31.00p 32.25p 28365
06/06/2022 32.50p 32.50p 31.00p 32.25p 17082
03/06/2022 32.50p 32.66p 31.56p 32.50p 50315
02/06/2022 32.50p 32.66p 31.56p 32.50p 50315
01/06/2022 32.50p 32.66p 31.56p 32.50p 50315
31/05/2022 32.25p 32.80p 31.56p 32.50p 31881
30/05/2022 32.25p 32.80p 31.08p 32.25p 32957
27/05/2022 30.50p 32.25p 30.25p 32.25p 114532
26/05/2022 31.50p 32.00p 30.00p 30.50p 309940
25/05/2022 31.50p 31.50p 30.65p 31.50p 187954
24/05/2022 31.50p 31.50p 31.00p 31.50p 13654
23/05/2022 31.50p 31.50p 31.24p 31.50p 6358
20/05/2022 31.50p 32.50p 30.50p 31.50p 11408
19/05/2022 31.50p 31.50p 30.85p 31.50p 40000
18/05/2022 31.50p 31.99p 30.50p 31.50p 286285
17/05/2022 31.50p 32.10p 30.76p 31.50p 81145
16/05/2022 31.25p 31.80p 30.60p 31.50p 142346
13/05/2022 30.25p 31.40p 30.00p 31.25p 162576
12/05/2022 30.25p 31.00p 30.00p 30.25p 235303
11/05/2022 31.50p 32.44p 30.20p 30.50p 218458
10/05/2022 32.50p 33.00p 31.20p 31.20p 53538
09/05/2022 33.00p 33.60p 32.00p 32.50p 72731
06/05/2022 34.00p 34.00p 32.00p 34.00p 7482
05/05/2022 33.50p 35.00p 33.06p 34.00p 52935
04/05/2022 33.00p 34.00p 33.00p 33.50p 234204
03/05/2022 35.50p 35.50p 32.26p 33.00p 186860
02/05/2022 35.00p 35.50p 35.00p 35.50p 25926
29/04/2022 35.00p 35.50p 35.00p 35.50p 25926
28/04/2022 35.00p 35.30p 34.65p 35.00p 84373
27/04/2022 34.50p 35.00p 34.31p 35.00p 42977
26/04/2022 34.50p 35.00p 34.25p 34.50p 1745736
25/04/2022 35.25p 36.00p 34.00p 34.50p 44066
22/04/2022 35.25p 35.25p 34.60p 35.25p 3214
21/04/2022 35.25p 35.25p 35.00p 35.25p 1653
20/04/2022 35.75p 35.75p 35.12p 35.25p 25000
19/04/2022 35.50p 36.50p 34.50p 36.40p 85171
18/04/2022 35.00p 35.50p 34.50p 35.50p 272389
15/04/2022 35.00p 35.50p 34.50p 35.50p 272389
14/04/2022 35.00p 35.50p 34.50p 35.50p 272389
13/04/2022 35.00p 35.15p 34.25p 35.00p 43631
12/04/2022 36.00p 36.00p 34.50p 35.00p 795536
11/04/2022 36.00p 36.90p 35.50p 36.00p 243568
08/04/2022 36.00p 36.00p 35.00p 36.00p 227587
07/04/2022 34.75p 36.00p 34.75p 36.00p 315831
06/04/2022 36.50p 37.00p 34.50p 34.75p 569259
05/04/2022 37.50p 38.00p 35.00p 36.50p 243258
04/04/2022 37.00p 38.65p 36.55p 37.50p 665472
01/04/2022 37.25p 37.80p 36.50p 36.75p 203387
31/03/2022 36.50p 37.25p 36.50p 37.25p 53457
30/03/2022 38.75p 38.75p 35.50p 36.50p 353374
29/03/2022 38.00p 39.00p 37.75p 38.75p 80629
28/03/2022 39.00p 39.20p 37.50p 38.50p 200435
25/03/2022 38.00p 39.00p 37.01p 39.00p 303597
24/03/2022 38.00p 38.99p 37.12p 38.00p 54677
23/03/2022 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits