Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/03/2022 38.00p 38.50p 37.00p 38.00p 14483
21/03/2022 39.50p 39.95p 36.60p 38.00p 175225
18/03/2022 37.75p 40.00p 37.10p 39.50p 596913
17/03/2022 37.50p 37.75p 37.50p 37.75p 0
16/03/2022 36.75p 37.90p 36.75p 37.50p 68899
15/03/2022 36.75p 37.47p 36.00p 36.75p 5540
14/03/2022 36.00p 37.00p 35.50p 37.00p 175689
11/03/2022 36.00p 36.00p 35.62p 36.00p 14224
10/03/2022 36.00p 36.48p 35.62p 36.00p 12826
09/03/2022 36.00p 36.50p 35.10p 36.00p 829966
08/03/2022 34.00p 36.00p 33.60p 36.00p 537837
07/03/2022 35.25p 36.00p 33.60p 33.75p 106477
04/03/2022 35.25p 35.25p 34.55p 35.25p 158938
03/03/2022 35.50p 36.00p 33.30p 35.25p 400816
02/03/2022 35.50p 35.80p 35.03p 35.50p 176400
01/03/2022 35.75p 36.70p 35.06p 35.50p 53958
28/02/2022 36.50p 37.00p 34.00p 35.75p 124028
25/02/2022 34.75p 37.00p 34.63p 36.50p 226313
24/02/2022 37.00p 38.00p 34.00p 34.75p 278159
23/02/2022 38.50p 39.00p 36.15p 38.00p 212760
22/02/2022 39.00p 39.40p 38.00p 38.50p 27675
21/02/2022 39.00p 39.90p 38.65p 39.00p 100304
18/02/2022 39.00p 39.79p 38.23p 39.00p 80546
17/02/2022 39.00p 39.30p 38.06p 39.00p 30333
16/02/2022 38.50p 39.00p 38.06p 39.00p 86675
15/02/2022 40.00p 40.00p 38.00p 38.50p 103257
14/02/2022 40.00p 41.00p 39.00p 40.00p 168170
11/02/2022 40.00p 40.42p 39.77p 40.00p 75724
10/02/2022 40.00p 40.00p 39.78p 40.00p 60720
09/02/2022 40.00p 41.00p 39.63p 40.00p 1124073
08/02/2022 40.50p 40.50p 39.63p 40.00p 29798
07/02/2022 40.00p 40.00p 39.63p 40.00p 11941
04/02/2022 40.00p 40.58p 39.62p 40.00p 24459
03/02/2022 40.00p 40.76p 39.70p 40.00p 69110
02/02/2022 42.00p 43.00p 39.00p 40.00p 652327
01/02/2022 41.50p 43.00p 41.00p 42.00p 236302
31/01/2022 39.00p 42.70p 38.10p 41.50p 978440
28/01/2022 38.50p 40.00p 38.00p 39.00p 302720
27/01/2022 38.50p 38.50p 37.50p 38.50p 136895
26/01/2022 37.50p 38.00p 37.30p 38.00p 235719
25/01/2022 38.00p 39.00p 37.00p 38.00p 671883
24/01/2022 39.25p 39.33p 38.00p 38.00p 188000
21/01/2022 40.00p 40.70p 39.00p 39.25p 388700
20/01/2022 41.50p 41.50p 40.03p 41.00p 149080
19/01/2022 41.00p 42.00p 40.66p 41.50p 135763
18/01/2022 42.50p 43.00p 41.00p 41.00p 135140
17/01/2022 42.00p 43.00p 42.00p 42.50p 146331
14/01/2022 42.00p 44.00p 41.60p 42.00p 120004
13/01/2022 43.00p 43.13p 41.10p 42.00p 465193
12/01/2022 43.00p 44.00p 42.06p 43.00p 305582
10/01/2022 46.50p 46.70p 40.00p 42.75p 436480
07/01/2022 48.00p 48.00p 45.00p 47.20p 87714
06/01/2022 47.50p 49.00p 46.75p 49.00p 228950
05/01/2022 47.50p 48.70p 47.50p 48.00p 92729
04/01/2022 46.50p 49.00p 46.50p 47.50p 84174
03/01/2022 47.50p 47.60p 46.50p 46.50p 4336
31/12/2021 47.50p 47.60p 46.50p 46.50p 4336
30/12/2021 45.50p 49.00p 45.50p 47.50p 247640
29/12/2021 43.50p 47.00p 43.20p 46.00p 137136
28/12/2021 42.50p 43.50p 42.50p 43.50p 16235
27/12/2021 42.50p 43.50p 42.50p 43.50p 16235
24/12/2021 42.50p 43.50p 42.50p 43.50p 16235
23/12/2021 43.00p 44.75p 42.12p 42.50p 531501
22/12/2021 43.00p 43.45p 42.55p 43.00p 50254
21/12/2021 43.00p 44.00p 43.00p 43.00p 17957
20/12/2021 44.50p 45.35p 43.00p 43.00p 76481
17/12/2021 44.50p 46.00p 44.50p 46.00p 102729
16/12/2021 45.00p 46.75p 44.00p 45.00p 350428
15/12/2021 40.00p 47.00p 40.00p 45.00p 646681
14/12/2021 46.00p 46.58p 46.00p 46.00p 16000
13/12/2021 47.00p 48.00p 46.00p 46.00p 137872
10/12/2021 50.00p 50.00p 46.00p 47.00p 41690
09/12/2021 49.00p 52.80p 47.00p 50.00p 314145
08/12/2021 40.50p 50.00p 40.50p 49.00p 539520
07/12/2021 40.00p 42.00p 39.00p 40.50p 88736
06/12/2021 40.00p 40.14p 40.00p 40.00p 80603
03/12/2021 39.50p 42.00p 39.40p 40.00p 225541
02/12/2021 38.50p 40.00p 38.00p 39.50p 75630
01/12/2021 38.50p 39.40p 37.40p 39.40p 88608
30/11/2021 38.50p 38.90p 37.50p 38.50p 26853
29/11/2021 40.00p 40.00p 38.00p 38.50p 72306
26/11/2021 39.50p 42.00p 38.00p 40.00p 112684
25/11/2021 40.50p 40.50p 39.55p 40.50p 54402
24/11/2021 40.50p 40.59p 39.55p 40.50p 20413
23/11/2021 43.50p 43.50p 39.09p 40.50p 188655
22/11/2021 44.50p 45.00p 42.10p 43.50p 256558
19/11/2021 44.75p 45.00p 44.00p 44.00p 150850
18/11/2021 44.75p 45.00p 44.75p 44.75p 10000
17/11/2021 44.75p 45.60p 44.11p 44.75p 30651
16/11/2021 45.00p 45.70p 44.10p 44.75p 237969
15/11/2021 45.50p 46.00p 44.20p 45.00p 65092
12/11/2021 45.00p 47.00p 45.00p 46.00p 503989
11/11/2021 44.50p 46.00p 44.20p 45.00p 50692
10/11/2021 45.50p 46.18p 44.00p 44.50p 112360
09/11/2021 45.50p 46.40p 44.70p 45.50p 18952
08/11/2021 45.50p 46.20p 45.50p 45.50p 5774
05/11/2021 45.50p 46.10p 44.25p 45.50p 87498
04/11/2021 46.50p 47.50p 45.00p 45.50p 129052
03/11/2021 47.00p 48.00p 45.10p 46.50p 41868
02/11/2021 48.00p 49.00p 47.07p 48.00p 74020
01/11/2021 48.00p 48.45p 47.06p 48.00p 99192
29/10/2021 48.50p 50.00p 47.30p 47.50p 145529
28/10/2021 48.50p 48.50p 47.43p 48.50p 77179
27/10/2021 48.50p 48.50p 47.40p 48.50p 22997
26/10/2021 48.50p 48.50p 47.45p 48.50p 3188
25/10/2021 49.00p 49.00p 46.61p 47.00p 78780
22/10/2021 48.50p 49.80p 48.00p 49.00p 301647
21/10/2021 47.00p 50.00p 47.00p 48.50p 276342
20/10/2021 47.00p 47.80p 46.75p 47.00p 159869
19/10/2021 47.00p 48.20p 46.72p 47.00p 107117
18/10/2021 46.50p 48.00p 46.00p 47.00p 189615
15/10/2021 46.50p 47.95p 46.50p 46.50p 212213
14/10/2021 46.50p 47.40p 46.50p 46.50p 134889
13/10/2021 46.50p 47.37p 46.50p 46.50p 54395
12/10/2021 46.50p 47.40p 45.00p 46.50p 131701
11/10/2021 45.00p 48.00p 45.00p 47.00p 436159
08/10/2021 44.00p 46.00p 44.00p 46.00p 234632
07/10/2021 41.50p 45.70p 40.40p 44.00p 461831
06/10/2021 40.50p 42.00p 39.75p 41.50p 307450
05/10/2021 43.50p 44.00p 39.20p 40.50p 451320
04/10/2021 46.50p 47.00p 41.10p 45.00p 504253
01/10/2021 45.00p 47.00p 45.00p 46.50p 155609
30/09/2021 48.50p 49.50p 43.25p 45.00p 762985

*Close Price adjusted for both dividends and splits