Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 6,551 |
| 2023-03-28 | 157.50 | 158.50 | 155.75 | 157.50 | 157.50 | 4,528 |
| 2023-03-27 | 160.10 | 160.10 | 157.50 | 157.50 | 157.50 | 1,925 |
| 2023-03-24 | 165.52 | 165.52 | 160.75 | 162.50 | 162.50 | 5,643 |
| 2023-03-23 | 167.50 | 168.00 | 165.00 | 167.00 | 167.00 | 6,733 |
| 2023-03-22 | 167.50 | 167.50 | 166.55 | 167.50 | 167.50 | 4,000 |
| 2023-03-21 | 167.00 | 169.75 | 165.52 | 167.50 | 167.50 | 6,158 |
| 2023-03-20 | 168.38 | 168.38 | 165.25 | 167.00 | 167.00 | 11,854 |
| 2023-03-17 | 169.00 | 170.50 | 166.00 | 169.00 | 169.00 | 16,241 |
| 2023-03-16 | 170.60 | 170.60 | 165.00 | 169.00 | 169.00 | 14,173 |
| 2023-03-15 | 172.00 | 173.00 | 170.60 | 172.00 | 172.00 | 663 |
| 2023-03-14 | 175.88 | 175.88 | 170.00 | 172.00 | 172.00 | 40,545 |
| 2023-03-13 | 179.50 | 179.50 | 175.50 | 177.50 | 177.50 | 41,112 |
| 2023-03-10 | 178.50 | 182.50 | 178.00 | 179.50 | 179.50 | 24,580 |
| 2023-03-09 | 178.50 | 180.90 | 176.30 | 178.50 | 178.50 | 16,554 |
| 2023-03-08 | 178.00 | 183.00 | 177.80 | 178.50 | 178.50 | 20,123 |
| 2023-03-07 | 178.00 | 180.00 | 175.50 | 178.00 | 178.00 | 8,822 |
| 2023-03-06 | 178.00 | 179.40 | 178.00 | 178.00 | 178.00 | 5,576 |
| 2023-03-03 | 178.00 | 180.00 | 175.05 | 178.00 | 178.00 | 18,527 |
| 2023-03-02 | 178.00 | 180.75 | 175.00 | 178.00 | 178.00 | 11,038 |
| 2023-03-01 | 181.50 | 181.75 | 176.50 | 178.00 | 178.00 | 3,795 |
| 2023-02-28 | 181.50 | 182.00 | 180.00 | 181.50 | 181.50 | 1,488 |
| 2023-02-27 | 182.50 | 182.90 | 180.00 | 181.50 | 181.50 | 28,466 |
| 2023-02-24 | 182.50 | 184.90 | 180.45 | 182.50 | 182.50 | 77,437 |
| 2023-02-23 | 182.50 | 183.35 | 180.88 | 182.50 | 182.50 | 7,810 |
| 2023-02-22 | 182.50 | 183.40 | 181.00 | 182.50 | 182.50 | 4,298 |
| 2023-02-21 | 181.80 | 183.90 | 181.80 | 182.50 | 182.50 | 7,414 |
| 2023-02-20 | 178.00 | 182.00 | 178.00 | 181.00 | 181.00 | 177,324 |
| 2023-02-17 | 176.50 | 180.00 | 175.35 | 177.50 | 177.50 | 50,865 |
| 2023-02-16 | 176.50 | 179.75 | 175.10 | 176.50 | 176.50 | 8,806 |
| 2023-02-15 | 175.00 | 181.00 | 173.80 | 181.00 | 181.00 | 16,408 |
| 2023-02-14 | 173.50 | 178.00 | 173.30 | 175.00 | 175.00 | 22,014 |
| 2023-02-13 | 165.25 | 184.00 | 165.25 | 172.50 | 172.50 | 103,410 |
| 2023-02-10 | 156.00 | 165.00 | 155.00 | 162.50 | 162.50 | 54,277 |
| 2023-02-09 | 156.86 | 156.86 | 150.00 | 153.50 | 153.50 | 56,145 |
| 2023-02-08 | 125.30 | 157.50 | 125.30 | 157.50 | 157.50 | 75,627 |
| 2023-02-07 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 8,490 |
| 2023-02-06 | 118.75 | 125.00 | 118.75 | 122.50 | 122.50 | 55,693 |
| 2023-02-03 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 25,314 |
| 2023-02-02 | 118.00 | 125.00 | 118.00 | 119.00 | 119.00 | 131,653 |
| 2023-02-01 | 114.00 | 120.00 | 113.30 | 117.50 | 117.50 | 24,702 |
| 2023-01-31 | 93.500 | 114.40 | 90.000 | 114.00 | 114.00 | 67,818 |
| 2023-01-30 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2023-01-27 | 94.700 | 94.700 | 90.300 | 93.500 | 93.500 | 23,897 |
| 2023-01-26 | 95.000 | 95.000 | 90.250 | 95.000 | 95.000 | 10,481 |
| 2023-01-25 | 96.000 | 97.890 | 93.340 | 95.000 | 95.000 | 5,135 |
| 2023-01-24 | 96.000 | 99.000 | 93.310 | 96.000 | 96.000 | 718 |
| 2023-01-23 | 96.000 | 96.000 | 93.250 | 96.000 | 96.000 | 1,495 |
| 2023-01-20 | 96.000 | 97.890 | 93.200 | 96.000 | 96.000 | 1,986 |
| 2023-01-19 | 96.000 | 96.800 | 93.100 | 96.000 | 96.000 | 18,015 |
| 2023-01-18 | 96.000 | 97.250 | 93.000 | 96.000 | 96.000 | 9,317 |
| 2023-01-17 | 96.000 | 97.400 | 92.850 | 96.000 | 96.000 | 1,117 |
| 2023-01-16 | 96.000 | 97.600 | 92.800 | 95.000 | 95.000 | 24,410 |
| 2023-01-13 | 96.000 | 97.600 | 95.000 | 96.000 | 96.000 | 9,622 |
| 2023-01-12 | 96.000 | 96.000 | 94.150 | 96.000 | 96.000 | 3,992 |
| 2023-01-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-01-10 | 96.000 | 97.600 | 93.000 | 96.000 | 96.000 | 14,500 |
| 2023-01-09 | 96.000 | 96.000 | 92.500 | 96.000 | 96.000 | 5,975 |
| 2023-01-06 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 32,670 |
| 2023-01-05 | 97.500 | 97.500 | 95.500 | 97.500 | 97.500 | 20,421 |
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.