Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 67.000 | 67.000 | 65.050 | 67.000 | 67.000 | 3,939 |
| 2024-06-07 | 67.000 | 67.000 | 65.000 | 67.000 | 67.000 | 4,604 |
| 2024-06-06 | 67.000 | 68.000 | 67.000 | 67.000 | 67.000 | 7,298 |
| 2024-06-05 | 69.900 | 69.900 | 66.500 | 66.500 | 66.500 | 33,500 |
| 2024-06-04 | 71.000 | 75.000 | 67.250 | 71.000 | 71.000 | 59,226 |
| 2024-06-03 | 71.000 | 71.000 | 67.000 | 71.000 | 71.000 | 5,909 |
| 2024-05-31 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-05-30 | 68.500 | 71.000 | 67.080 | 71.000 | 71.000 | 12,160 |
| 2024-05-29 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2024-05-28 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2024-05-24 | 62.500 | 68.750 | 61.000 | 68.500 | 68.500 | 18,330 |
| 2024-05-23 | 67.400 | 67.400 | 57.660 | 62.500 | 62.500 | 137,441 |
| 2024-05-22 | 69.200 | 69.200 | 61.000 | 67.500 | 67.500 | 11,642 |
| 2024-05-21 | 73.500 | 78.700 | 65.000 | 73.500 | 73.500 | 16,104 |
| 2024-05-20 | 73.500 | 75.000 | 69.990 | 73.500 | 73.500 | 5,000 |
| 2024-05-17 | 70.000 | 73.750 | 60.000 | 73.500 | 73.500 | 41,468 |
| 2024-05-16 | 71.250 | 71.250 | 65.000 | 70.000 | 70.000 | 6,680 |
| 2024-05-15 | 74.000 | 74.000 | 60.000 | 72.500 | 72.500 | 38,583 |
| 2024-05-14 | 75.000 | 75.000 | 70.000 | 75.000 | 75.000 | 10,372 |
| 2024-05-13 | 79.000 | 79.000 | 72.000 | 77.500 | 77.500 | 21,594 |
| 2024-05-10 | 80.400 | 80.400 | 77.500 | 80.000 | 80.000 | 12,708 |
| 2024-05-09 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 32,060 |
| 2024-05-08 | 82.500 | 85.000 | 80.400 | 82.500 | 82.500 | 1,260 |
| 2024-05-07 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 12,745 |
| 2024-05-03 | 82.500 | 85.000 | 80.150 | 82.500 | 82.500 | 10,130 |
| 2024-05-02 | 82.500 | 85.000 | 80.250 | 82.500 | 82.500 | 5,234 |
| 2024-05-01 | 85.500 | 85.500 | 80.300 | 82.500 | 82.500 | 20,162 |
| 2024-04-30 | 92.500 | 94.000 | 87.000 | 90.000 | 90.000 | 32,270 |
| 2024-04-29 | 95.000 | 95.000 | 92.000 | 92.500 | 92.500 | 3,036 |
| 2024-04-26 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 5,188 |
| 2024-04-25 | 99.800 | 99.800 | 97.000 | 97.500 | 97.500 | 7,300 |
| 2024-04-24 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 2,471 |
| 2024-04-23 | 103.90 | 103.90 | 100.05 | 102.50 | 102.50 | 13,665 |
| 2024-04-22 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 30,769 |
| 2024-04-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-18 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 1,561 |
| 2024-04-17 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 600 |
| 2024-04-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-04-15 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 2,196 |
| 2024-04-12 | 110.00 | 112.66 | 105.00 | 110.00 | 110.00 | 7,115 |
| 2024-04-11 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 6,204 |
| 2024-04-10 | 120.00 | 120.00 | 105.00 | 110.00 | 110.00 | 20,458 |
| 2024-04-09 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4,000 |
| 2024-04-08 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 199 |
| 2024-04-05 | 132.50 | 135.00 | 125.00 | 130.00 | 130.00 | 5,649 |
| 2024-04-04 | 132.50 | 132.50 | 125.00 | 132.50 | 132.50 | 5,601 |
| 2024-04-03 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 343 |
| 2024-04-02 | 130.50 | 139.00 | 130.50 | 135.00 | 135.00 | 4,512 |
| 2024-03-28 | 140.00 | 145.00 | 125.50 | 130.00 | 130.00 | 22,878 |
| 2024-03-27 | 137.90 | 142.00 | 137.90 | 140.00 | 140.00 | 85,882 |
| 2024-03-26 | 138.00 | 138.00 | 135.00 | 137.50 | 137.50 | 5,962 |
| 2024-03-25 | 125.00 | 152.92 | 124.50 | 140.00 | 140.00 | 72,657 |
| 2024-03-22 | 117.50 | 117.50 | 115.01 | 117.50 | 117.50 | 3,877 |
| 2024-03-21 | 120.00 | 122.50 | 115.00 | 120.00 | 120.00 | 1,266 |
| 2024-03-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-03-19 | 127.50 | 135.00 | 120.00 | 120.00 | 120.00 | 15,144 |
| 2024-03-18 | 127.50 | 133.00 | 126.00 | 127.50 | 127.50 | 1,163 |
| 2024-03-15 | 132.50 | 133.00 | 122.50 | 127.50 | 127.50 | 3,306 |
| 2024-03-14 | 135.00 | 136.50 | 125.00 | 132.50 | 132.50 | 4,519 |
| 2024-03-13 | 112.50 | 144.00 | 111.25 | 135.00 | 135.00 | 63,692 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.