Likewise Group (LIKE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2025 19.50p 19.50p 19.00p 19.50p 208658
27/02/2025 19.50p 20.00p 19.00p 19.50p 102
26/02/2025 19.50p 19.50p 19.25p 19.50p 20461
25/02/2025 19.50p 19.60p 19.25p 19.50p 4541
24/02/2025 19.40p 20.00p 19.00p 19.50p 248933
21/02/2025 19.40p 20.00p 19.15p 19.40p 133316
20/02/2025 18.50p 20.00p 18.40p 20.00p 133335
19/02/2025 18.50p 18.50p 18.14p 18.50p 0
18/02/2025 18.50p 19.40p 18.40p 18.50p 77927
17/02/2025 18.50p 19.00p 18.35p 19.00p 180510
14/02/2025 18.50p 19.00p 18.50p 18.50p 37770
13/02/2025 19.50p 20.00p 18.19p 18.50p 474179
12/02/2025 19.50p 19.65p 19.10p 19.50p 86739
11/02/2025 19.50p 19.73p 19.33p 19.50p 1116780
10/02/2025 19.50p 20.00p 19.25p 20.00p 524923
07/02/2025 19.25p 19.50p 19.18p 19.25p 111483
06/02/2025 19.25p 19.50p 19.25p 19.25p 31381
05/02/2025 19.25p 19.37p 19.25p 19.25p 0
04/02/2025 19.25p 19.37p 19.00p 19.25p 36483
03/02/2025 19.25p 19.25p 19.00p 19.25p 32580
31/01/2025 18.75p 19.25p 18.75p 19.25p 113826
30/01/2025 19.25p 19.25p 19.04p 19.25p 15000
29/01/2025 19.25p 19.25p 19.20p 19.25p 53507
28/01/2025 19.25p 19.50p 18.60p 19.25p 52600
27/01/2025 19.25p 19.25p 19.25p 19.25p 0
24/01/2025 18.75p 19.50p 18.75p 19.25p 44183
23/01/2025 19.00p 19.50p 18.75p 18.75p 45787
22/01/2025 18.75p 19.40p 18.00p 18.75p 37701
21/01/2025 18.75p 18.75p 18.75p 18.75p 74700
20/01/2025 18.75p 19.20p 18.22p 18.75p 83087
17/01/2025 18.75p 19.33p 18.75p 18.75p 247524
16/01/2025 19.80p 19.80p 18.20p 19.00p 412402
15/01/2025 19.80p 19.80p 19.80p 19.80p 150381
14/01/2025 19.80p 21.00p 18.60p 18.60p 99371
13/01/2025 20.50p 21.00p 19.00p 19.80p 171412
10/01/2025 19.80p 20.63p 19.00p 20.50p 241142
09/01/2025 19.80p 20.60p 19.00p 19.80p 77170
08/01/2025 20.00p 20.70p 19.00p 19.80p 522622
07/01/2025 18.75p 19.80p 18.00p 19.00p 55929
06/01/2025 18.75p 19.40p 18.61p 18.75p 212981
03/01/2025 18.50p 19.41p 18.50p 18.75p 45952
02/01/2025 18.50p 19.00p 18.00p 18.50p 26189
31/12/2024 18.00p 18.50p 17.50p 18.50p 1808716
30/12/2024 17.75p 18.50p 17.00p 18.00p 307580
27/12/2024 17.00p 18.00p 16.50p 17.75p 76260
24/12/2024 17.00p 17.50p 17.00p 17.00p 9
23/12/2024 16.25p 17.00p 16.25p 17.00p 127301
20/12/2024 16.25p 16.50p 16.22p 16.25p 46189
19/12/2024 17.00p 17.30p 16.00p 16.25p 210365
18/12/2024 16.50p 17.35p 16.50p 17.00p 133098
17/12/2024 16.50p 16.79p 16.45p 16.50p 283756
16/12/2024 16.50p 17.35p 16.50p 16.50p 137243
13/12/2024 16.00p 17.40p 16.00p 16.50p 1725401
12/12/2024 16.00p 16.50p 15.71p 16.00p 736562
11/12/2024 16.25p 16.50p 16.00p 16.00p 125181
10/12/2024 17.25p 17.25p 16.07p 16.25p 358863
09/12/2024 17.25p 17.70p 17.01p 17.25p 26013
06/12/2024 15.75p 17.70p 15.75p 17.25p 574738
05/12/2024 15.25p 15.70p 14.70p 15.50p 4704719
04/12/2024 15.25p 15.50p 15.13p 15.25p 66259
03/12/2024 15.25p 15.50p 15.00p 15.25p 74414
02/12/2024 15.50p 16.00p 15.00p 15.25p 114635
29/11/2024 15.50p 15.70p 15.11p 15.50p 39539
28/11/2024 15.25p 16.00p 15.11p 15.50p 214114
27/11/2024 16.25p 17.00p 15.00p 15.25p 401232
26/11/2024 16.25p 16.25p 15.62p 16.25p 693
25/11/2024 16.25p 16.45p 15.70p 16.25p 4927
22/11/2024 16.00p 16.75p 15.50p 16.25p 39912
21/11/2024 15.75p 15.75p 15.50p 15.50p 25000
20/11/2024 16.25p 16.25p 15.50p 16.00p 147987
19/11/2024 16.50p 16.90p 16.17p 16.50p 364766
18/11/2024 16.75p 17.00p 16.16p 16.50p 94358
15/11/2024 16.00p 16.90p 15.75p 16.75p 138581
14/11/2024 16.00p 16.80p 15.50p 16.00p 8310
13/11/2024 16.00p 16.23p 15.71p 16.00p 24338
12/11/2024 16.00p 16.00p 15.70p 16.00p 3245
11/11/2024 16.00p 16.25p 15.71p 16.00p 29149
08/11/2024 16.00p 16.50p 15.50p 16.00p 21188
07/11/2024 16.00p 16.25p 15.70p 16.00p 88103
06/11/2024 16.00p 16.50p 15.65p 16.50p 95623
05/11/2024 16.00p 16.47p 15.65p 16.00p 132006
04/11/2024 16.00p 16.50p 16.00p 16.00p 231521
01/11/2024 16.00p 16.50p 16.00p 16.00p 50415
31/10/2024 16.00p 16.02p 16.00p 16.00p 10169
30/10/2024 15.75p 16.50p 15.75p 16.00p 862765
29/10/2024 16.25p 16.50p 16.00p 16.00p 120974
28/10/2024 16.50p 17.00p 16.25p 16.25p 27728
25/10/2024 16.75p 17.00p 15.00p 16.50p 18511918
24/10/2024 16.75p 17.50p 16.75p 16.75p 10
23/10/2024 16.75p 17.50p 16.00p 16.75p 383461
22/10/2024 16.75p 17.30p 16.70p 16.75p 26675
21/10/2024 17.50p 18.00p 16.61p 16.75p 243667
18/10/2024 17.50p 17.75p 17.50p 17.50p 2749
17/10/2024 17.25p 18.00p 17.00p 17.50p 368416
16/10/2024 17.25p 17.89p 16.50p 16.70p 27685
15/10/2024 17.50p 17.50p 17.00p 17.00p 2231
14/10/2024 16.75p 17.50p 16.75p 17.25p 14839
11/10/2024 16.25p 17.00p 15.50p 16.50p 420967
10/10/2024 16.25p 17.00p 15.50p 16.25p 49410
09/10/2024 16.25p 17.00p 16.25p 16.50p 7394
08/10/2024 16.50p 16.50p 16.50p 16.50p 0
07/10/2024 16.25p 17.00p 16.21p 16.50p 7585
04/10/2024 16.50p 16.89p 16.22p 16.50p 30551
03/10/2024 16.50p 16.75p 16.21p 16.75p 2559
02/10/2024 16.25p 17.50p 16.00p 16.00p 243490
01/10/2024 16.00p 16.60p 15.95p 16.60p 61547
30/09/2024 15.50p 16.50p 15.00p 16.50p 615400
27/09/2024 15.50p 16.00p 15.50p 15.50p 110207
26/09/2024 15.00p 16.00p 14.50p 15.50p 618116
25/09/2024 15.75p 16.00p 14.60p 15.00p 785238
24/09/2024 17.00p 17.50p 15.69p 15.75p 141202
23/09/2024 17.00p 17.20p 16.50p 17.00p 92147
20/09/2024 17.00p 17.35p 16.72p 17.00p 180159
19/09/2024 17.00p 17.50p 16.50p 17.00p 2474
18/09/2024 17.00p 17.00p 16.83p 17.00p 0
17/09/2024 17.50p 18.00p 17.00p 17.00p 84063
16/09/2024 17.50p 18.00p 17.00p 17.50p 100454
13/09/2024 17.00p 18.00p 16.55p 17.50p 64598
12/09/2024 17.50p 18.00p 16.60p 17.00p 163697
11/09/2024 18.50p 19.00p 17.00p 17.50p 82563
10/09/2024 18.50p 18.50p 18.00p 18.50p 520102
09/09/2024 18.50p 19.00p 18.50p 18.50p 1528
06/09/2024 18.50p 19.00p 18.23p 18.50p 10332
05/09/2024 18.50p 19.40p 18.22p 18.50p 83192
04/09/2024 19.00p 19.50p 18.46p 18.50p 189356
03/09/2024 19.00p 19.50p 18.50p 19.00p 23410
02/09/2024 19.00p 19.00p 18.50p 19.00p 48658
30/08/2024 19.00p 19.20p 19.00p 19.00p 61891
29/08/2024 19.00p 19.00p 18.77p 19.00p 743
28/08/2024 19.00p 19.00p 18.83p 19.00p 0
27/08/2024 19.00p 19.00p 18.83p 19.00p 0
23/08/2024 19.00p 19.30p 18.77p 19.00p 81803
22/08/2024 19.00p 19.50p 19.00p 19.00p 692
21/08/2024 19.00p 19.49p 18.85p 19.00p 65437
20/08/2024 19.00p 19.50p 18.77p 19.00p 85050
19/08/2024 19.00p 19.30p 18.96p 19.00p 52483
16/08/2024 19.00p 19.50p 18.90p 19.00p 22522
15/08/2024 19.00p 19.50p 18.50p 19.00p 2256
14/08/2024 19.00p 19.49p 18.82p 19.00p 68803
13/08/2024 19.00p 19.35p 18.82p 19.00p 740
12/08/2024 19.50p 19.50p 18.50p 18.50p 203104
09/08/2024 19.50p 20.00p 19.18p 19.50p 34597
08/08/2024 19.50p 19.67p 19.00p 19.50p 155742
07/08/2024 18.75p 20.00p 18.45p 19.50p 180078
06/08/2024 17.75p 18.75p 17.75p 18.75p 95339
05/08/2024 18.00p 18.50p 17.00p 17.75p 54087
02/08/2024 18.25p 18.90p 18.10p 18.25p 128459
01/08/2024 18.25p 18.60p 17.50p 18.25p 20960
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

*Close Price adjusted for both dividends and splits