Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/09/2021 45.50p 52.00p 45.50p 48.50p 625377
28/09/2021 45.50p 47.00p 44.85p 45.50p 578752
27/09/2021 43.50p 46.50p 43.30p 45.10p 728517
24/09/2021 40.50p 44.30p 40.00p 43.00p 445598
23/09/2021 40.50p 41.30p 39.00p 39.00p 153169
22/09/2021 38.00p 41.91p 38.00p 40.50p 411538
21/09/2021 35.50p 38.70p 35.00p 38.00p 188604
20/09/2021 35.50p 36.50p 34.38p 36.20p 112204
17/09/2021 35.50p 36.20p 34.90p 35.50p 52661
16/09/2021 35.50p 36.20p 34.36p 35.50p 7623
15/09/2021 35.50p 36.75p 34.33p 36.40p 49156
14/09/2021 37.00p 38.40p 34.02p 35.50p 191014
13/09/2021 37.50p 39.00p 36.63p 38.00p 141770
10/09/2021 37.50p 39.00p 37.00p 38.50p 262302
09/09/2021 37.50p 39.00p 37.50p 37.50p 169672
08/09/2021 36.00p 39.00p 36.00p 37.50p 434430
07/09/2021 35.50p 37.00p 35.50p 37.00p 465199
06/09/2021 34.00p 37.00p 34.00p 35.50p 350730
03/09/2021 34.00p 35.00p 34.00p 34.00p 280621
02/09/2021 33.75p 35.00p 33.65p 34.00p 306321
01/09/2021 33.00p 34.00p 33.00p 33.00p 307979
31/08/2021 31.25p 33.70p 31.25p 33.00p 234529
30/08/2021 31.25p 32.00p 30.75p 31.25p 318892
27/08/2021 31.25p 32.00p 30.75p 31.25p 268892
26/08/2021 31.25p 31.79p 30.50p 31.25p 227215
25/08/2021 31.00p 32.00p 31.00p 32.00p 444459
24/08/2021 31.00p 31.80p 31.00p 31.00p 63151
23/08/2021 31.00p 31.88p 31.00p 31.00p 236814
20/08/2021 31.00p 31.90p 31.00p 31.00p 432564
19/08/2021 29.50p 31.70p 29.00p 31.00p 973692
18/08/2021 27.50p 33.00p 25.00p 29.50p 3394122

*Close Price adjusted for both dividends and splits