Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | 18,128 |
| 2024-03-11 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 6,460 |
| 2024-03-08 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 19,394 |
| 2024-03-07 | 122.50 | 125.50 | 113.00 | 115.00 | 115.00 | 34,902 |
| 2024-03-06 | 99.500 | 129.50 | 98.880 | 122.50 | 122.50 | 62,835 |
| 2024-03-05 | 97.600 | 105.00 | 97.600 | 99.500 | 99.500 | 9,422 |
| 2024-03-04 | 85.000 | 120.00 | 85.000 | 97.500 | 97.500 | 110,881 |
| 2024-03-01 | 75.750 | 85.000 | 75.750 | 83.500 | 83.500 | 29,472 |
| 2024-02-29 | 71.550 | 76.000 | 71.550 | 75.500 | 75.500 | 4,413 |
| 2024-02-28 | 70.000 | 74.000 | 70.000 | 70.000 | 70.000 | 88,391 |
| 2024-02-27 | 68.000 | 71.913 | 67.110 | 70.000 | 70.000 | 6,193 |
| 2024-02-26 | 68.000 | 70.000 | 66.000 | 68.000 | 68.000 | 17,973 |
| 2024-02-23 | 66.780 | 70.000 | 66.780 | 68.000 | 68.000 | 28,275 |
| 2024-02-22 | 62.000 | 68.000 | 62.000 | 64.500 | 64.500 | 55,402 |
| 2024-02-21 | 62.500 | 65.000 | 60.361 | 62.000 | 62.000 | 141,345 |
| 2024-02-20 | 61.500 | 64.500 | 58.000 | 62.000 | 62.000 | 44,507 |
| 2024-02-19 | 58.000 | 62.000 | 58.000 | 61.500 | 61.500 | 33,251 |
| 2024-02-16 | 59.500 | 62.000 | 55.000 | 58.000 | 58.000 | 19,554 |
| 2024-02-15 | 59.500 | 59.500 | 57.000 | 59.500 | 59.500 | 6,643 |
| 2024-02-14 | 60.500 | 61.000 | 57.000 | 61.000 | 61.000 | 1,769 |
| 2024-02-13 | 60.500 | 60.500 | 56.000 | 60.500 | 60.500 | 30,000 |
| 2024-02-12 | 62.000 | 63.150 | 60.000 | 62.000 | 62.000 | 433 |
| 2024-02-09 | 62.000 | 62.000 | 60.450 | 62.000 | 62.000 | 412 |
| 2024-02-08 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 1,500 |
| 2024-02-07 | 64.300 | 64.300 | 62.000 | 62.500 | 62.500 | 9,857 |
| 2024-02-06 | 68.500 | 71.000 | 65.000 | 68.500 | 68.500 | 16,644 |
| 2024-02-05 | 68.500 | 68.500 | 68.250 | 68.500 | 68.500 | 4,405 |
| 2024-02-02 | 70.500 | 71.800 | 65.000 | 68.500 | 68.500 | 7,765 |
| 2024-02-01 | 70.500 | 73.000 | 70.500 | 70.500 | 70.500 | 720 |
| 2024-01-31 | 70.990 | 70.990 | 70.500 | 70.500 | 70.500 | 5,000 |
| 2024-01-30 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2024-01-29 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2024-01-26 | 70.990 | 70.990 | 70.500 | 70.500 | 70.500 | 150 |
| 2024-01-25 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2024-01-24 | 67.000 | 73.000 | 67.000 | 70.500 | 70.500 | 33,117 |
| 2024-01-23 | 66.750 | 66.750 | 66.300 | 66.500 | 66.500 | 61,399 |
| 2024-01-22 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-01-19 | 63.000 | 72.000 | 63.000 | 69.000 | 69.000 | 52,601 |
| 2024-01-18 | 62.500 | 64.500 | 60.122 | 63.000 | 63.000 | 11,909 |
| 2024-01-17 | 62.500 | 64.500 | 61.560 | 62.500 | 62.500 | 5,050 |
| 2024-01-16 | 62.500 | 62.500 | 61.300 | 62.500 | 62.500 | 213 |
| 2024-01-15 | 62.500 | 65.000 | 62.500 | 62.500 | 62.500 | 15,000 |
| 2024-01-12 | 62.500 | 62.500 | 60.350 | 62.500 | 62.500 | 2,245 |
| 2024-01-11 | 62.500 | 63.000 | 60.250 | 62.500 | 62.500 | 12,000 |
| 2024-01-10 | 63.000 | 63.000 | 61.125 | 62.500 | 62.500 | 9,664 |
| 2024-01-09 | 64.000 | 64.000 | 63.800 | 64.000 | 64.000 | 4,800 |
| 2024-01-08 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 5,843 |
| 2024-01-05 | 67.500 | 67.500 | 65.100 | 67.500 | 67.500 | 2,735 |
| 2024-01-04 | 67.500 | 67.500 | 66.000 | 67.500 | 67.500 | 4,564 |
| 2024-01-03 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-01-02 | 67.500 | 67.500 | 66.000 | 67.500 | 67.500 | 3,376 |
| 2023-12-29 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2023-12-28 | 70.000 | 70.000 | 65.500 | 67.500 | 67.500 | 24,569 |
| 2023-12-27 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 1,886 |
| 2023-12-22 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 5,833 |
| 2023-12-21 | 72.500 | 73.500 | 70.000 | 72.500 | 72.500 | 7,033 |
| 2023-12-20 | 72.500 | 72.500 | 70.050 | 72.500 | 72.500 | 11,924 |
| 2023-12-19 | 72.500 | 73.500 | 70.200 | 72.500 | 72.500 | 10,830 |
| 2023-12-18 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 2,702 |
| 2023-12-15 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 600 |
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.