Feedback PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	78.500	78.500	75.500	78.500	78.500	6,157
2023-09-20	78.500	79.800	78.500	78.500	78.500	740
2023-09-19	78.500	78.500	76.000	78.500	78.500	18,485
2023-09-18	79.500	79.500	77.000	79.500	79.500	10,758
2023-09-15	80.000	80.800	78.000	79.500	79.500	10,005
2023-09-14	80.000	80.000	78.000	80.000	80.000	589
2023-09-13	74.000	81.800	74.000	80.000	80.000	58,839
2023-09-12	85.100	85.100	70.200	71.000	71.000	112,509
2023-09-11	87.500	88.000	85.250	87.500	87.500	1,708
2023-09-08	87.500	87.500	85.500	87.500	87.500	29,241
2023-09-07	90.000	90.000	86.000	90.000	90.000	16,422
2023-09-06	90.000	90.000	87.000	90.000	90.000	4,000
2023-09-05	87.500	90.000	85.000	90.000	90.000	210,942
2023-09-04	87.500	88.700	86.650	87.500	87.500	19,647
2023-09-01	87.500	87.500	85.000	87.500	87.500	2,670
2023-08-31	87.500	87.500	85.100	87.500	87.500	4,811
2023-08-30	87.500	87.500	85.400	87.500	87.500	4,000
2023-08-29	87.500	87.500	86.650	87.500	87.500	1,100
2023-08-25	87.500	87.500	87.500	87.500	87.500	0
2023-08-24	87.500	87.500	85.350	87.500	87.500	3,750
2023-08-23	87.500	87.500	87.500	87.500	87.500	0
2023-08-22	87.500	87.500	87.500	87.500	87.500	0
2023-08-21	87.500	87.500	85.500	87.500	87.500	10,000
2023-08-18	87.500	89.750	86.450	87.500	87.500	34,544
2023-08-17	87.500	87.500	85.000	87.500	87.500	3,972
2023-08-16	87.500	87.500	85.000	87.500	87.500	104,110
2023-08-15	90.000	90.000	87.500	87.500	87.500	4,800
2023-08-14	92.500	92.500	92.500	92.500	92.500	0
2023-08-11	92.500	92.500	92.500	92.500	92.500	0
2023-08-10	92.500	92.500	92.500	92.500	92.500	0
2023-08-09	92.500	92.500	85.100	92.500	92.500	6,078
2023-08-08	92.500	92.500	90.000	92.500	92.500	139
2023-08-07	92.500	92.500	92.500	92.500	92.500	0
2023-08-04	92.500	92.500	90.000	92.500	92.500	1,000
2023-08-03	92.500	93.940	91.150	92.500	92.500	7,043
2023-08-02	92.500	94.400	91.150	92.500	92.500	25,422
2023-08-01	92.500	92.500	90.000	92.500	92.500	103,732
2023-07-31	92.500	94.400	92.500	92.500	92.500	100
2023-07-28	92.500	92.500	90.000	92.500	92.500	500
2023-07-27	92.500	92.500	90.000	92.500	92.500	1,012
2023-07-26	92.500	92.500	92.500	92.500	92.500	0
2023-07-25	92.500	94.750	90.250	92.500	92.500	3,985
2023-07-24	95.000	95.000	91.600	92.500	92.500	6,652
2023-07-21	97.500	97.500	95.000	97.500	97.500	2,000
2023-07-20	97.500	98.000	95.150	97.500	97.500	3,928
2023-07-19	97.500	97.500	97.500	97.500	97.500	0
2023-07-18	96.500	97.500	95.500	97.500	97.500	24,250
2023-07-17	96.500	96.500	95.500	96.500	96.500	5,000
2023-07-14	97.500	99.000	95.125	97.500	97.500	12,380
2023-07-13	96.000	97.500	95.250	97.500	97.500	14,500
2023-07-12	96.000	96.000	96.000	96.000	96.000	0
2023-07-11	96.000	96.000	96.000	96.000	96.000	0
2023-07-10	97.500	99.000	95.000	96.000	96.000	146
2023-07-07	97.500	97.500	97.500	97.500	97.500	0
2023-07-06	97.500	98.000	97.500	97.500	97.500	27,300
2023-07-05	100.94	100.94	97.000	98.000	98.000	20,970
2023-07-04	102.50	102.50	101.00	102.50	102.50	256
2023-07-03	102.50	102.50	102.50	102.50	102.50	0
2023-06-30	103.00	103.00	101.00	102.50	102.50	3,612
2023-06-29	106.50	106.50	105.50	106.50	106.50	5,000

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.