Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 4,577 |
| 2023-06-27 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 4,001 |
| 2023-06-26 | 108.25 | 108.25 | 107.50 | 107.50 | 107.50 | 2,700 |
| 2023-06-23 | 110.50 | 110.50 | 105.00 | 110.00 | 110.00 | 10,145 |
| 2023-06-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-21 | 115.00 | 115.00 | 110.30 | 115.00 | 115.00 | 20 |
| 2023-06-20 | 115.00 | 115.90 | 110.50 | 115.00 | 115.00 | 2,233 |
| 2023-06-19 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 68,694 |
| 2023-06-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-15 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 30 |
| 2023-06-14 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,000 |
| 2023-06-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-12 | 115.00 | 115.00 | 111.50 | 115.00 | 115.00 | 8,150 |
| 2023-06-09 | 115.00 | 117.40 | 115.00 | 115.00 | 115.00 | 1,142 |
| 2023-06-08 | 115.00 | 115.00 | 111.50 | 115.00 | 115.00 | 3,000 |
| 2023-06-07 | 115.00 | 115.00 | 113.03 | 115.00 | 115.00 | 1,204 |
| 2023-06-06 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | 5,000 |
| 2023-06-05 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 31,829 |
| 2023-06-02 | 115.00 | 115.00 | 108.00 | 115.00 | 115.00 | 2,587 |
| 2023-06-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-05-31 | 115.25 | 115.25 | 111.50 | 115.00 | 115.00 | 4,176 |
| 2023-05-30 | 117.50 | 117.50 | 115.25 | 117.50 | 117.50 | 22 |
| 2023-05-26 | 117.50 | 117.50 | 115.75 | 117.50 | 117.50 | 1,050 |
| 2023-05-25 | 119.00 | 119.00 | 115.00 | 117.50 | 117.50 | 11,458 |
| 2023-05-24 | 122.50 | 122.50 | 120.11 | 122.50 | 122.50 | 7,066 |
| 2023-05-23 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 15,094 |
| 2023-05-22 | 121.30 | 125.00 | 121.30 | 122.50 | 122.50 | 13,230 |
| 2023-05-19 | 118.50 | 121.79 | 116.25 | 118.50 | 118.50 | 12,861 |
| 2023-05-18 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 400 |
| 2023-05-17 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 632 |
| 2023-05-16 | 126.50 | 126.50 | 117.00 | 118.50 | 118.50 | 21,037 |
| 2023-05-15 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 974 |
| 2023-05-12 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 504 |
| 2023-05-11 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 94,297 |
| 2023-05-10 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 373 |
| 2023-05-09 | 132.50 | 134.00 | 126.50 | 132.50 | 132.50 | 5,841 |
| 2023-05-05 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 115,620 |
| 2023-05-04 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-05-03 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | 3,684 |
| 2023-05-02 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 9,523 |
| 2023-04-28 | 136.00 | 136.90 | 136.00 | 136.00 | 136.00 | 2,000 |
| 2023-04-27 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2,755 |
| 2023-04-26 | 136.50 | 136.50 | 135.05 | 136.50 | 136.50 | 2,500 |
| 2023-04-25 | 136.50 | 137.85 | 136.50 | 136.50 | 136.50 | 1,088 |
| 2023-04-24 | 138.50 | 139.70 | 135.00 | 136.50 | 136.50 | 10,569 |
| 2023-04-21 | 141.16 | 141.16 | 137.25 | 138.50 | 138.50 | 16,567 |
| 2023-04-20 | 142.50 | 142.50 | 141.15 | 142.50 | 142.50 | 3,630 |
| 2023-04-19 | 142.50 | 143.80 | 141.15 | 142.50 | 142.50 | 8,080 |
| 2023-04-18 | 144.50 | 144.50 | 141.00 | 142.50 | 142.50 | 18,769 |
| 2023-04-17 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | 700 |
| 2023-04-14 | 145.21 | 145.21 | 144.50 | 145.00 | 145.00 | 458,455 |
| 2023-04-13 | 146.00 | 146.00 | 145.21 | 146.00 | 146.00 | 9 |
| 2023-04-12 | 143.50 | 149.98 | 143.50 | 146.00 | 146.00 | 9,528 |
| 2023-04-11 | 143.00 | 144.98 | 143.00 | 143.00 | 143.00 | 13,569 |
| 2023-04-06 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 16,750 |
| 2023-04-05 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 13,500 |
| 2023-04-04 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | 103,773 |
| 2023-04-03 | 154.00 | 154.80 | 150.25 | 152.50 | 152.50 | 7,526 |
| 2023-03-31 | 154.00 | 154.00 | 153.80 | 154.00 | 154.00 | 2,146 |
| 2023-03-30 | 155.20 | 155.20 | 154.00 | 154.00 | 154.00 | 6,421 |
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.