LSE · LIKE · stock
Likewise Group Plc (LIKE) stock price history
Every LSE trading session of Likewise Group Plc from Aug 18, 2021 to Sep 28, 2026: 1,290 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LIKE adjusted close, 2021 to 2026
- £0.4964
- All time high, 2021
- £0.3800
- 52 week high, £0.1921 low
- 1,290
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LIKE key facts
- Likewise Group Plc (LIKE) closed at £0.3500 on Sep 28, 2026 on LSE.
- LIKE's all time high close is £0.4964, set on Dec 9, 2021; its all time low close is £0.1400 on Jun 18, 2024.
- LIKE's 52 week range is £0.1921 to £0.3800.
- LIKE returned +29.7% over the year to Sep 28, 2026 and -22.5% over five years.
- Since Aug 18, 2021 LIKE returned +19%, +3.5% a year compounded.
- LIKE's deepest drawdown was -71.8% from Dec 9, 2021 to Jun 18, 2024.
- DataCedar holds 1,290 daily sessions of LIKE history from Aug 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LIKE price chart, 2021 to 2026
LIKE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +18.6% |
| 6 months | +70.8% |
| Year to date | +59.1% |
| 1 year | +29.7% |
| 3 years | +75.1% |
| 5 years | -22.5% |
| 10 years | n/a |
| Since Aug 18, 2021 | +19.5% |
| Compound annual growth, 5.1 years | +3.5% |
LIKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.4964 on Dec 9, 2021
- All time low close
- £0.1400 on Jun 18, 2024
- 52 week high
- £0.3800 on Jul 21, 2026
- 52 week low
- £0.1921 on Apr 1, 2026
- Deepest drawdown
- -71.8% from Dec 9, 2021 to Jun 18, 2024, not yet recovered
- Best single session
- +21.0% on Dec 8, 2021
- Worst single session
- -16.6% on Oct 28, 2022
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2022, -66%
LIKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2200 | £0.3800 | £0.1921 | £0.3500 | +59.1% | 114.5M | 187 |
| 2025 | £0.1850 | £0.2934 | £0.1620 | £0.2200 | +18.9% | 72.5M | 253 |
| 2024 | £0.1899 | £0.2499 | £0.1350 | £0.1850 | -1.0% | 88.3M | 254 |
| 2023 | £0.1586 | £0.2798 | £0.1399 | £0.1869 | +17.8% | 52.7M | 251 |
| 2022 | £0.4647 | £0.4897 | £0.1324 | £0.1586 | -65.9% | 55.1M | 250 |
| 2021 | £0.2730 | £0.5262 | £0.2482 | £0.4647 | n/a | 25.2M | 95 |
LIKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.3500 | +11.1% |
| August 2026 | £0.3150 | -1.6% |
| July 2026 | £0.3200 | +4.9% |
| June 2026 | £0.3050 | +22.0% |
| May 2026 | £0.2500 | +4.2% |
| April 2026 | £0.2400 | +23.1% |
| March 2026 | £0.1950 | -20.4% |
| February 2026 | £0.2450 | -2.0% |
| January 2026 | £0.2500 | +13.6% |
| December 2025 | £0.2200 | -6.0% |
| November 2025 | £0.2340 | -10.0% |
| October 2025 | £0.2600 | -3.7% |
About the LIKE data
Daily bars. 1,290 sessions from Aug 18, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LIKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LIKE share price history
