Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Likewise Group Plc (LIKE.L)

Compare
17.00
0.00
(0.00%)
At close: April 4 at 4:48:53 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.0017.5016.9017.0017.00276,141
Apr 3, 202517.0017.5017.0017.0017.00111,943
Apr 2, 202517.0016.8016.5017.0017.00504,530
Apr 1, 202517.2517.5016.5017.0017.002,750,572
Mar 31, 202517.2517.5017.0017.2517.2589,405
Mar 28, 202518.2518.5017.0017.2517.25146,921
Mar 27, 202518.2518.4018.0018.2518.2518,621
Mar 26, 202518.2518.0018.0018.2518.25197,654
Mar 25, 202518.5019.0017.5018.2518.25897,248
Mar 24, 202518.5019.0018.0018.5018.50233,509
Mar 21, 202518.5019.0018.0018.5018.5075,860
Mar 20, 202518.5019.0018.0018.5018.5046,412
Mar 19, 202518.5018.6918.0018.5018.50167,852
Mar 18, 202518.5018.6918.6918.5018.509
Mar 17, 202518.5018.7018.0418.5018.5040,001
Mar 14, 202518.5019.2018.5018.5018.507,734
Mar 13, 202519.4020.0018.0518.5018.5024,004
Mar 12, 202519.4020.0018.8319.4019.4075,152
Mar 11, 202519.4019.3518.9019.4019.40113,046
Mar 10, 202519.5020.0018.8019.4019.40229,499
Mar 7, 202519.5019.4519.0019.5019.5013,412
Mar 6, 202519.5020.0019.0019.5019.501,473,063
Mar 5, 202519.5019.4019.4019.5019.50100,000
Mar 4, 202519.4020.0019.4519.5019.5040,097
Mar 3, 202519.5020.0020.0019.5019.5026
Feb 28, 202519.5019.4019.0019.5019.50208,658
Feb 27, 202519.5020.0019.0019.5019.50102
Feb 26, 202519.5019.2519.2519.5019.5020,461
Feb 25, 202519.5019.6019.2519.5019.504,541
Feb 24, 202519.4020.0019.0019.5019.50248,933
Feb 21, 202519.4020.0019.1519.4019.40133,316
Feb 20, 202518.5020.0018.4020.0020.00133,335
Feb 19, 202518.5018.5018.5018.5018.50-
Feb 18, 202518.5019.4018.4018.5018.5077,927
Feb 17, 202518.5019.0018.3519.0019.00180,510
Feb 14, 202518.5019.0019.0018.5018.5037,770
Feb 13, 202519.5020.0018.0018.5018.50649,179
Feb 12, 202519.5019.6519.1019.5019.5086,739
Feb 11, 202519.5019.7319.3319.5019.501,116,780
Feb 10, 202519.5020.0019.2520.0020.00674,923
Feb 7, 202519.2519.5019.1819.2519.25111,483
Feb 6, 202519.2519.5019.5019.2519.2531,381
Feb 5, 202519.2519.2519.2519.2519.25-
Feb 4, 202519.2519.1819.0019.2519.2536,483
Feb 3, 202519.2519.0019.0019.2519.2532,580
Jan 31, 202518.7519.0019.0019.2519.25113,826
Jan 30, 202519.2519.0419.0419.2519.2515,000
Jan 29, 202519.2519.2019.2019.2519.2553,507
Jan 28, 202519.2519.5018.6019.2519.2552,600
Jan 27, 202519.2519.2519.2519.2519.25-
Jan 24, 202518.7519.5019.0019.2519.2544,183
Jan 23, 202519.0019.5018.7718.7518.7545,787
Jan 22, 202518.7519.4018.0018.7518.7537,701
Jan 21, 202518.7518.7518.7518.7518.7574,700
Jan 20, 202518.7519.2018.2218.7518.7583,087
Jan 17, 202518.7519.3318.7518.7518.75247,524
Jan 16, 202519.8019.4518.2019.0019.00412,402
Jan 15, 202519.8019.8019.8019.8019.80150,381
Jan 14, 202519.8021.0018.6018.6018.6099,371
Jan 13, 202520.5021.0019.0019.8019.80171,412
Jan 10, 202519.8020.6319.0020.5020.50241,142
Jan 9, 202519.8020.6019.0019.8019.8077,170
Jan 8, 202520.0020.7019.0019.8019.80522,622
Jan 7, 202518.7519.8018.0019.0019.0055,929
Jan 6, 202518.7519.4018.6118.7518.75212,981
Jan 3, 202518.5019.4218.5118.7518.7545,952
Jan 2, 202518.5019.0018.0018.5018.5026,189
Dec 31, 202418.0018.5017.5018.5018.501,808,716
Dec 30, 202417.7518.5017.0018.0018.00407,580
Dec 27, 202417.0018.0016.5017.7517.7576,260
Dec 24, 202417.0017.5017.5017.0017.009
Dec 23, 202416.2516.8016.5017.0017.00127,301
Dec 20, 202416.2516.5016.2216.2516.2546,189
Dec 19, 202417.0017.3016.0016.2516.25210,365
Dec 18, 202416.5017.3516.7017.0017.00133,098
Dec 17, 202416.5016.7916.4516.5016.50283,756
Dec 16, 202416.5017.3516.6316.5016.50137,243
Dec 13, 202416.0017.4016.3016.5016.501,725,401
Dec 12, 202416.0016.5015.7116.0016.00736,562
Dec 11, 202416.2516.5016.0016.0016.00125,181
Dec 10, 202417.2517.0016.0716.2516.25358,863
Dec 9, 202417.2517.7017.0117.2517.2526,013
Dec 6, 202415.7517.7016.4017.2517.25574,738
Dec 5, 202415.2515.7014.7015.5015.504,704,719
Dec 4, 202415.2515.5015.1315.2515.2566,259
Dec 3, 202415.2515.5015.0015.2515.2574,414
Dec 2, 202415.5016.0015.0015.2515.25114,635
Nov 29, 202415.5015.7015.1115.5015.5039,539
Nov 28, 202415.2516.0015.1115.5015.50214,114
Nov 27, 202416.2517.0015.0015.2515.25401,232
Nov 26, 202416.2515.6215.6216.2516.25693
Nov 25, 202416.2516.4515.7016.2516.254,927
Nov 22, 202416.0016.5015.5016.2516.2539,912
Nov 21, 202415.7515.5015.5015.5015.5025,000
Nov 20, 202416.2516.2015.5016.0016.00147,987
Nov 19, 202416.5016.9016.1716.5016.50364,766
Nov 18, 202416.7517.0016.1616.5016.5094,358
Nov 15, 202416.0016.9015.7516.7516.75526,244
Nov 14, 202416.0016.8015.5016.0016.008,310
Nov 13, 202416.0016.2315.7116.0016.0024,338
Nov 12, 202416.0015.7015.7016.0016.003,245
Nov 11, 202416.0016.2515.7116.0016.0029,149
Nov 8, 202416.0016.5015.5016.0016.0021,188
Nov 7, 202416.0016.2515.7016.0016.0088,103
Nov 6, 202416.0016.5015.6516.5016.5095,623
Nov 5, 202416.0016.4815.6516.0016.00132,006
Nov 4, 202416.0016.5016.0016.0016.00231,521
Nov 1, 202416.0016.5016.0516.0016.0050,415
Oct 31, 202416.0016.0216.0216.0016.0010,169
Oct 30, 202415.7516.5016.0016.0016.00862,765
Oct 29, 202416.2516.5016.0016.0016.00120,974
Oct 28, 202416.5017.0016.2516.2516.2527,728
Oct 25, 202416.7517.0015.0016.5016.5018,511,918
Oct 24, 202416.7517.5017.5016.7516.7510
Oct 23, 202416.7517.5016.0016.7516.75558,461
Oct 22, 202416.7517.3016.7016.7516.7526,675
Oct 21, 202417.5018.0016.6116.7516.75243,667
Oct 18, 202417.5017.7517.7517.5017.502,749
Oct 17, 202417.2518.0017.0017.5017.50508,416
Oct 16, 202417.2517.8916.5016.7016.7027,685
Oct 15, 202417.5017.1917.1917.0017.002,231
Oct 14, 202416.7517.5017.1617.2517.2514,839
Oct 11, 202416.2517.0015.5016.5016.50420,967
Oct 10, 2024 0.13 Dividend
Oct 10, 202416.2517.0015.5016.2516.2549,410
Oct 9, 202416.2517.0016.2516.5016.507,394
Oct 8, 202416.5016.5016.5016.5016.50-
Oct 7, 202416.2517.0016.2116.5016.507,585
Oct 4, 202416.5016.8916.2216.5016.5030,551
Oct 3, 202416.5016.2116.2116.7516.752,559
Oct 2, 202416.2517.5016.0016.0016.00243,490
Oct 1, 202416.0016.6015.9516.6016.6061,547
Sep 30, 202415.5016.5015.0016.5016.50615,400
Sep 27, 202415.5016.0015.8315.5015.50110,207
Sep 26, 202415.0016.0014.5015.5015.50800,616
Sep 25, 202415.7516.0014.6015.0015.00785,238
Sep 24, 202417.0017.5015.6915.7515.75141,202
Sep 23, 202417.0017.2016.5017.0017.0092,147
Sep 20, 202417.0017.3516.7217.0017.00180,159
Sep 19, 202417.0017.5016.5017.0017.002,474
Sep 18, 202417.0017.0017.0017.0017.00-
Sep 17, 202417.5018.0017.1517.0017.0084,063
Sep 16, 202417.5018.0017.0017.5017.50100,454
Sep 13, 202417.0018.0016.5517.5017.5064,598
Sep 12, 202417.5018.0016.6017.0017.00163,697
Sep 11, 202418.5019.0017.0017.5017.5082,563
Sep 10, 202418.5018.5018.0018.5018.50520,102
Sep 9, 202418.5019.0018.0018.5018.50112,640
Sep 6, 202418.5019.0018.2318.5018.5010,332
Sep 5, 202418.5019.4018.2218.5018.5083,192
Sep 4, 202419.0019.5018.4618.5018.50189,356
Sep 3, 202419.0019.5018.5019.0019.0023,410
Sep 2, 202419.0018.8818.5019.0019.0048,658
Aug 30, 202419.0019.2019.2019.0019.0061,891
Aug 29, 202419.0018.7718.7719.0019.00743
Aug 28, 202419.0019.0019.0019.0019.00-
Aug 27, 202419.0019.0019.0019.0019.00-
Aug 23, 202419.0019.3018.7719.0019.0081,803
Aug 22, 202419.0019.5019.5019.0019.00692
Aug 21, 202419.0019.4918.8519.0019.0065,437
Aug 20, 202419.0019.5018.7719.0019.0085,050
Aug 19, 202419.0019.3018.9519.0019.0052,483
Aug 16, 202419.0019.5018.9019.0019.0022,522
Aug 15, 202419.0019.5018.5019.0019.002,256
Aug 14, 202419.0019.4918.8219.0019.0068,803
Aug 13, 202419.0019.3518.8219.0019.00740
Aug 12, 202419.5019.5018.5018.5018.50203,104
Aug 9, 202419.5020.0019.1819.5019.5034,597
Aug 8, 202419.5019.6719.0019.5019.50155,742
Aug 7, 202418.7520.0018.4519.5019.50180,078
Aug 6, 202417.7518.6118.3318.7518.7595,339
Aug 5, 202418.0018.5017.0017.7517.7554,087
Aug 2, 202418.2518.9018.1018.2518.25128,459
Aug 1, 202418.2518.5917.5018.2518.2520,960
Jul 31, 202418.2519.0017.5018.2518.25252,021
Jul 30, 202418.2519.0017.5517.8017.80568,710
Jul 29, 202418.2519.0017.5018.2518.25114,185
Jul 26, 202418.2518.5217.7618.2518.2513,337
Jul 25, 202418.2519.0017.5018.2518.2576,192
Jul 24, 202418.5019.0017.5018.2518.2534,053
Jul 23, 202417.2519.0017.5018.6018.60137,285
Jul 22, 202417.2518.0017.3017.5017.50140,990
Jul 19, 202417.0018.0017.0017.5017.5087,139
Jul 18, 202417.0018.0016.0017.2517.25245,636
Jul 17, 202417.0018.0016.7917.0017.00126,320
Jul 16, 202416.7518.0016.6517.0017.00100,862
Jul 15, 202416.5016.8916.0016.5016.50231,693
Jul 12, 202416.5017.0015.5016.5016.5063,354
Jul 11, 202415.0017.0014.8816.5016.50299,173
Jul 10, 202415.0015.5014.5015.0015.005,087,775
Jul 9, 202414.5015.5014.0015.0015.005,562,811
Jul 8, 202414.5015.0014.6014.5014.50358,105
Jul 5, 202414.5014.9014.1014.5014.501,244,714
Jul 4, 202414.5015.0014.0814.5014.50152,865
Jul 3, 202414.5014.1014.0014.5014.50327,322
Jul 2, 202414.2515.0014.0014.5014.50108,034
Jul 1, 202414.2514.4513.9214.2514.25127,545
Jun 28, 202414.5015.0013.5014.2514.25290,392
Jun 27, 202414.5014.5914.0014.5014.50838,403
Jun 26, 202414.5014.6014.6014.5014.50489
Jun 25, 202414.5014.6514.3114.5014.5078,412
Jun 24, 202415.0015.5014.3014.5014.5098,867
Jun 21, 202415.0014.6214.6215.0015.0020,000
Jun 20, 202415.0015.5014.5015.0015.0084,667
Jun 19, 202414.2515.2914.1015.0015.00189,103
Jun 18, 202414.5015.0013.5014.0014.00531,538
Jun 17, 202414.5014.8414.4114.5014.50162,170
Jun 14, 202415.2515.5014.0014.5014.50277,306
Jun 13, 202415.2515.3015.0015.2515.2578,537
Jun 12, 202415.5016.0015.0015.2515.2586,064
Jun 11, 202415.5016.0015.1715.5015.50146,185
Jun 10, 202415.5016.0015.0015.5015.5029,842
Jun 7, 202415.5016.0015.0015.5015.50166,863
Jun 6, 202415.5015.2715.2715.5015.5034,715
Jun 5, 202415.5016.0016.0015.5015.5048
Jun 4, 202415.5016.0016.0015.5015.503,902
Jun 3, 202415.5015.6015.1515.5015.5012,203
May 31, 202415.5015.6015.6015.5015.509,760
May 30, 2024 0.25 Dividend
May 30, 202415.5016.3015.2215.5015.5031,282
May 29, 202415.5016.0015.2515.5015.50218,642
May 28, 202415.5016.0014.7015.5015.501,108,029
May 24, 202416.1016.5015.7016.1016.10211,055
May 23, 202416.1016.5015.7016.1016.10291,163
May 22, 202416.1016.2515.8816.1016.101,123,075
May 21, 202416.5016.8015.1216.1016.101,845,041
May 20, 202416.2517.5016.0016.5016.501,193,626
May 17, 202415.7516.7615.0016.0016.001,064,582
May 16, 202415.7516.5015.6515.7515.75141,415
May 15, 202415.7516.5015.0015.7515.75774
May 14, 202416.0016.1014.6615.7515.75240,181
May 13, 202416.0016.5016.5016.0016.001,815
May 10, 202416.0016.2415.9516.0016.00386,726
May 9, 202416.0016.5016.0016.0016.0084,092
May 8, 202416.0016.5015.8216.0016.00617,053
May 7, 202415.7516.2515.3516.0016.00619,336
May 3, 202416.0016.0015.3115.7515.75180,686
May 2, 202416.0015.8915.7516.0016.0060,000
May 1, 202416.0016.5015.2516.0016.0088,172
Apr 30, 202416.2516.5015.5016.0016.0044,195
Apr 29, 202416.0017.0015.5016.2516.25243,242
Apr 26, 202416.5016.5015.2516.0016.00506,286
Apr 25, 202416.5017.0016.1816.5016.5050,063
Apr 24, 202416.5016.5016.0016.0016.00190,017
Apr 23, 202416.5017.0016.1716.5016.50845
Apr 22, 202416.5016.1516.0016.5016.5041,188
Apr 19, 202416.5017.0017.0016.5016.50134
Apr 18, 202416.5017.0016.1716.5016.5032,385
Apr 17, 202416.5017.0016.4916.5016.5071,328
Apr 16, 202417.0018.3016.0016.8016.80708,372
Apr 15, 202417.0016.9016.0017.0017.00419,948
Apr 12, 202417.0018.0016.6017.0017.0094,158
Apr 11, 202417.0016.9016.1417.0017.00317,894
Apr 10, 202417.0017.1017.1017.0017.001,607
Apr 9, 202417.0018.0016.0017.0017.00505,145
Apr 8, 202417.0018.0016.6517.0017.0095,731
Apr 5, 202417.0018.0016.0017.0017.00619,472
Apr 4, 202417.0017.2417.2417.0017.0099,979

Related Tickers

HEAD.L Headlam Group plc
83.00
-5.03%
 
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
329.20
-1.94%
 
FORBESCO.BO Forbes & Company Limited
313.20
+0.71%
 
SDG.L Sanderson Design Group plc
42.50
-6.59%
 
VCP.L Victoria PLC
72.90
-5.81%
 
CHH.L Churchill China plc
465.00
-3.12%
 
1999.HK Man Wah Holdings Limited
4.280
-6.35%
 
ULTP.L Ultimate Products Plc
64.00
-6.16%
 
HWDN.L Howden Joinery Group Plc
680.50
-4.96%
 
NOBI.ST Nobia AB (publ)
3.1300
-3.87%