Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/04/2023 23.00p 24.00p 23.00p 23.50p 35478
19/04/2023 23.50p 24.00p 23.00p 23.50p 193216
18/04/2023 22.50p 23.70p 22.35p 23.50p 215157
17/04/2023 22.00p 23.00p 22.00p 22.50p 220369
14/04/2023 21.50p 22.00p 21.00p 21.50p 78566
13/04/2023 21.50p 21.95p 21.14p 21.50p 29783
12/04/2023 21.20p 21.90p 20.00p 21.50p 46940
11/04/2023 21.00p 22.00p 20.00p 21.20p 15070
06/04/2023 21.00p 22.40p 20.00p 22.40p 501283
05/04/2023 21.00p 21.00p 20.00p 21.00p 251000
04/04/2023 21.50p 21.50p 20.30p 21.00p 166117
03/04/2023 20.50p 21.00p 20.50p 20.50p 211118
31/03/2023 21.50p 21.80p 20.50p 20.50p 569336
30/03/2023 21.50p 21.50p 21.33p 21.50p 25594
29/03/2023 21.50p 22.00p 21.33p 21.80p 311385
28/03/2023 20.50p 22.00p 20.50p 21.50p 329508
27/03/2023 21.25p 21.25p 20.00p 20.50p 330990
24/03/2023 21.25p 21.50p 21.00p 21.25p 16645
23/03/2023 22.00p 22.00p 21.00p 21.25p 70000
22/03/2023 22.00p 23.00p 21.00p 21.00p 63466
21/03/2023 22.75p 23.00p 21.00p 21.75p 159143
20/03/2023 22.75p 23.50p 22.00p 22.75p 111840
17/03/2023 22.75p 23.25p 22.00p 22.75p 115918
16/03/2023 22.75p 23.50p 22.75p 22.75p 4500
15/03/2023 24.25p 24.25p 22.75p 22.75p 95048
14/03/2023 24.50p 24.71p 24.02p 24.25p 212123
13/03/2023 24.75p 24.95p 24.50p 24.50p 72409
10/03/2023 25.00p 25.30p 24.76p 25.00p 213331
09/03/2023 25.00p 25.00p 25.00p 25.00p 0
08/03/2023 25.00p 25.10p 25.00p 25.00p 7611
07/03/2023 24.50p 26.00p 24.00p 24.00p 289606
06/03/2023 26.50p 27.00p 24.06p 24.50p 986246
03/03/2023 25.50p 27.00p 25.50p 27.00p 540015
02/03/2023 24.50p 26.00p 24.05p 25.50p 616844
01/03/2023 22.25p 24.50p 22.25p 24.50p 280255
28/02/2023 21.50p 22.81p 21.50p 22.00p 305810
27/02/2023 20.50p 21.35p 20.20p 21.20p 527304
24/02/2023 20.25p 21.00p 20.00p 20.50p 293069
23/02/2023 20.25p 20.50p 20.16p 20.25p 115226
22/02/2023 20.25p 20.50p 20.01p 20.25p 100635
21/02/2023 20.75p 21.00p 20.16p 20.25p 107725
20/02/2023 19.50p 21.00p 19.50p 20.75p 459124
17/02/2023 19.50p 19.90p 19.50p 19.50p 221
16/02/2023 18.25p 19.78p 18.17p 19.50p 336787
15/02/2023 18.25p 18.50p 18.25p 18.25p 54454
14/02/2023 18.25p 18.50p 18.00p 18.25p 67602
13/02/2023 18.25p 18.50p 18.13p 18.25p 250255
10/02/2023 18.25p 18.50p 17.65p 18.25p 652297
09/02/2023 18.25p 18.34p 18.00p 18.25p 15037
08/02/2023 18.63p 18.63p 17.90p 18.25p 116737
07/02/2023 18.63p 18.63p 18.25p 18.63p 483371
06/02/2023 18.63p 19.00p 18.26p 18.63p 337318
03/02/2023 18.63p 18.70p 18.25p 18.63p 227613
02/02/2023 18.50p 19.40p 18.26p 19.40p 349669
01/02/2023 18.50p 19.00p 18.05p 18.50p 15095
31/01/2023 18.75p 19.40p 18.00p 18.50p 97239
30/01/2023 18.75p 19.00p 18.60p 18.75p 65009
27/01/2023 18.75p 19.00p 18.75p 18.75p 1329
26/01/2023 18.75p 19.00p 18.50p 18.75p 320345
25/01/2023 18.75p 18.88p 18.50p 18.75p 186060
24/01/2023 19.50p 19.50p 18.10p 18.75p 226240
23/01/2023 20.50p 20.50p 19.50p 19.50p 258031
20/01/2023 20.50p 21.00p 20.00p 20.50p 7396
19/01/2023 20.50p 21.40p 20.50p 20.50p 2218
18/01/2023 20.50p 21.00p 20.15p 20.50p 106433
17/01/2023 20.50p 21.40p 20.16p 20.50p 230526
16/01/2023 20.50p 21.00p 20.33p 20.50p 94732
13/01/2023 20.50p 21.00p 20.20p 20.50p 243727
12/01/2023 19.50p 21.00p 19.00p 20.50p 1729745
11/01/2023 20.00p 20.30p 19.50p 19.50p 608220
10/01/2023 18.50p 21.00p 18.30p 20.00p 1283626
09/01/2023 17.25p 19.00p 17.25p 19.00p 1083574
06/01/2023 16.25p 17.40p 16.13p 17.25p 883372
05/01/2023 16.13p 16.50p 16.00p 16.25p 509261
04/01/2023 15.88p 16.50p 15.75p 16.13p 143047
03/01/2023 15.88p 16.00p 15.75p 15.88p 995119
30/12/2022 15.88p 15.88p 15.76p 15.88p 17101
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

*Close Price adjusted for both dividends and splits