Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-12-13 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 4,870 |
| 2023-12-12 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-12-11 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 780 |
| 2023-12-08 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 5,549 |
| 2023-12-07 | 72.000 | 72.800 | 72.000 | 72.000 | 72.000 | 9,060 |
| 2023-12-06 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 1,442 |
| 2023-12-05 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 296,056 |
| 2023-12-04 | 72.000 | 72.000 | 68.000 | 72.000 | 72.000 | 1,299 |
| 2023-12-01 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 231 |
| 2023-11-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-11-29 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-11-28 | 72.000 | 72.800 | 70.000 | 72.000 | 72.000 | 108,656 |
| 2023-11-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-11-24 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 17,500 |
| 2023-11-23 | 72.000 | 72.000 | 71.000 | 72.000 | 72.000 | 17,387 |
| 2023-11-22 | 73.500 | 73.500 | 72.150 | 73.500 | 73.500 | 1,901 |
| 2023-11-21 | 73.500 | 74.000 | 72.000 | 73.500 | 73.500 | 12,071 |
| 2023-11-20 | 77.000 | 77.000 | 73.500 | 73.500 | 73.500 | 33,133 |
| 2023-11-17 | 78.500 | 78.500 | 75.600 | 78.500 | 78.500 | 4,926 |
| 2023-11-16 | 77.500 | 80.000 | 75.000 | 80.000 | 80.000 | 7,500 |
| 2023-11-15 | 77.500 | 78.000 | 75.600 | 77.500 | 77.500 | 14,952 |
| 2023-11-14 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 43,101 |
| 2023-11-13 | 78.000 | 78.000 | 77.500 | 77.500 | 77.500 | 25,027 |
| 2023-11-10 | 80.000 | 81.540 | 77.330 | 80.000 | 80.000 | 26,854 |
| 2023-11-09 | 80.000 | 81.540 | 79.100 | 80.000 | 80.000 | 3,233 |
| 2023-11-08 | 80.000 | 84.000 | 75.000 | 80.000 | 80.000 | 33,833 |
| 2023-11-07 | 77.500 | 82.500 | 77.100 | 80.000 | 80.000 | 11,484 |
| 2023-11-06 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2023-11-03 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 250 |
| 2023-11-02 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 1,456 |
| 2023-11-01 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 1,458 |
| 2023-10-31 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2023-10-30 | 77.500 | 77.500 | 75.600 | 77.500 | 77.500 | 321 |
| 2023-10-27 | 77.500 | 80.000 | 77.100 | 77.500 | 77.500 | 15,028 |
| 2023-10-26 | 77.500 | 79.900 | 75.550 | 77.500 | 77.500 | 18,422 |
| 2023-10-25 | 77.500 | 78.800 | 75.500 | 77.500 | 77.500 | 3,200 |
| 2023-10-24 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2023-10-23 | 77.500 | 77.500 | 75.500 | 77.500 | 77.500 | 4,298 |
| 2023-10-20 | 79.000 | 79.000 | 75.800 | 79.000 | 79.000 | 3,000 |
| 2023-10-19 | 80.000 | 80.200 | 76.000 | 80.000 | 80.000 | 159 |
| 2023-10-18 | 83.500 | 84.183 | 80.000 | 80.000 | 80.000 | 26,250 |
| 2023-10-17 | 83.500 | 84.700 | 82.300 | 83.500 | 83.500 | 475 |
| 2023-10-16 | 82.500 | 85.000 | 82.500 | 83.500 | 83.500 | 7,593 |
| 2023-10-13 | 80.000 | 85.000 | 80.000 | 80.000 | 80.000 | 10,000 |
| 2023-10-12 | 80.000 | 80.000 | 76.000 | 80.000 | 80.000 | 128 |
| 2023-10-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-10-10 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-10-09 | 80.000 | 80.000 | 76.000 | 80.000 | 80.000 | 30 |
| 2023-10-06 | 80.000 | 80.000 | 77.500 | 80.000 | 80.000 | 2,016 |
| 2023-10-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-10-04 | 80.000 | 83.000 | 77.650 | 80.000 | 80.000 | 3,776 |
| 2023-10-03 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-10-02 | 80.000 | 80.000 | 78.571 | 80.000 | 80.000 | 3,035 |
| 2023-09-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-09-28 | 80.000 | 80.000 | 76.000 | 80.000 | 80.000 | 7,370 |
| 2023-09-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2023-09-26 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 27,298 |
| 2023-09-25 | 78.500 | 80.000 | 78.500 | 78.500 | 78.500 | 7,000 |
| 2023-09-22 | 78.500 | 80.000 | 75.350 | 77.500 | 77.500 | 16,783 |
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.