Likewise Group plc - LIKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.5	24.5	24.5	25	24.15	47,234
September 04, 2025	24.5	24.5	24.5	24.89	24.12	34,520
September 03, 2025	24.5	24.5	24.5	24.5	24.45	25,293
September 02, 2025	24.5	25.6	25.6	25.6	24.4	50,790
September 01, 2025	24.6	24.5	24.5	25.6	23	318,818
August 29, 2025	24.1	25	25	25.6	24.1	61,925
August 28, 2025	25	24.5	24.5	25	24	267,365
August 27, 2025	25.95	25	25	26	24.36	430,622
August 26, 2025	25.67	25.5	25.5	25.95	25.39	37,053
August 22, 2025	25.67	25.5	25.5	25.86	25.5	30,535
August 21, 2025	25.87	25.5	25.5	25.87	25.26	58,704
August 20, 2025	25.7	25.5	25.5	25.87	25.08	315,910
August 19, 2025	27	25.5	25.5	27	25	143,278
August 18, 2025	26.78	26	26	26.78	25.25	105,752
August 15, 2025	25.66	26	26	27	25	164,242
August 14, 2025	25	26	26	27	25	30,616
August 13, 2025	25.98	26	26	26.2	25.3	155,754
August 12, 2025	25.16	26.6	26.6	27	25	74,736
August 11, 2025	27.07	25.5	25.5	28	25.1	678,500
August 08, 2025	25.94	27	27	27.8	25.62	2.33M
August 07, 2025	26	25.5	25.5	27	24	1.45M
August 06, 2025	24.68	25	25	25	24.64	27,600
August 05, 2025	24	25	25	25	24	75,841
August 04, 2025	24.74	24.5	24.5	25	24	49,240
August 01, 2025	24.78	24.5	24.5	25	24	120,293
July 31, 2025	25	24.5	24.5	25	24.18	98,436
July 30, 2025	25.2	25	25	26	24.25	60,296
July 29, 2025	25.4	25.5	25.5	25.5	25	68,934
July 28, 2025	25.59	25.5	25.5	26	25	211,493
July 25, 2025	25.75	25.5	25.5	26	25	401,635
July 24, 2025	25.59	25.5	25.5	25.75	25.5	19,929
July 23, 2025	25.63	25.5	25.5	25.63	25.2	105,449
July 22, 2025	25.63	25.5	25.5	25.63	25.5	19,488
July 21, 2025	25.65	25.5	25.5	26	25	135,758
July 18, 2025	26	25.5	25.5	26.4	25	548,826
July 17, 2025	26.4	25.7	25.7	26.4	25.13	2.14M
July 16, 2025	25.52	27	27	27	25	302,039
July 15, 2025	25.7	25.5	25.5	26	24.92	395,355
July 14, 2025	23.22	25	25	25.7	23.22	960,096
July 11, 2025	24	24	24	25	23	312,577
July 10, 2025	23.38	23.5	23.5	23.8	23.22	61,251
July 09, 2025	23.8	23.5	23.5	23.8	23.48	4,246
July 08, 2025	23.6	23.5	23.5	23.79	23.1	60,266
July 07, 2025	23.79	24	24	24	23.5	28,369
July 04, 2025	24	24	24	24.4	23	83,432
July 03, 2025	23.83	23.5	23.5	23.83	23.41	83,666
July 02, 2025	23.85	23.5	23.5	23.99	23	327,099
July 01, 2025	23	23.5	23.5	24	23	1,088
June 30, 2025	24.35	23.5	23.5	24.9	23	283,769
June 27, 2025	23.9	24	24	25	23	651,572
June 26, 2025	22	22	22	22.5	22	112,518
June 25, 2025	22	22.5	22.5	22.5	22	225,047
June 24, 2025	22.03	22.5	22.5	22.55	22.03	31,638
June 23, 2025	23	22.5	22.5	23	22.03	30,402
June 20, 2025	22.03	22.5	22.5	23	22	32,151
June 19, 2025	22	22.5	22.5	22.5	22	14,283
June 18, 2025	22.48	22.5	22.5	22.5	22.48	35,441
June 17, 2025	22	22.5	22.5	23	22	26,099
June 16, 2025	22	22.5	22.5	22.68	22	76,878
June 13, 2025	23	22.5	22.5	23	22	65,962

Likewise Group plc (LIKE.L) LSE