Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	97.500	97.500	95.000	97.500	97.500	3,000
2023-01-03	97.500	97.900	95.500	97.500	97.500	1,218
2022-12-30	97.500	97.900	97.500	97.500	97.500	1,231
2022-12-29	97.500	98.000	95.000	97.500	97.500	10,206
2022-12-28	97.500	97.500	97.500	97.500	97.500	0
2022-12-23	96.000	100.00	95.550	97.500	97.500	3,961
2022-12-22	94.000	99.000	94.000	96.000	96.000	11,377
2022-12-21	88.000	93.500	88.000	92.000	92.000	58,506
2022-12-20	86.000	88.000	86.000	86.000	86.000	1,435
2022-12-19	85.500	86.975	85.500	85.500	85.500	4,038
2022-12-16	85.500	85.500	83.600	85.500	85.500	84
2022-12-15	85.500	85.500	83.600	85.500	85.500	150
2022-12-14	85.500	85.500	84.000	85.500	85.500	2,437
2022-12-13	85.500	88.000	85.500	85.500	85.500	14,485
2022-12-12	85.500	85.500	85.500	85.500	85.500	0
2022-12-09	85.500	88.000	85.500	85.500	85.500	6,170
2022-12-08	85.500	85.500	85.500	85.500	85.500	0
2022-12-07	85.500	85.500	85.500	85.500	85.500	0
2022-12-06	87.400	87.400	83.600	85.500	85.500	34,049
2022-12-05	86.500	90.000	85.250	87.500	87.500	8,562
2022-12-02	86.500	90.000	83.500	86.500	86.500	15,695
2022-12-01	86.000	86.500	82.000	86.500	86.500	21,245
2022-11-30	86.000	86.000	86.000	86.000	86.000	0
2022-11-29	86.000	86.000	82.000	86.000	86.000	1,660
2022-11-28	86.500	86.500	86.500	86.500	86.500	4,000
2022-11-25	86.500	86.500	81.500	86.500	86.500	14,777
2022-11-24	87.500	90.300	85.000	88.000	88.000	5,400
2022-11-23	90.300	90.300	86.000	87.500	87.500	5,655
2022-11-22	91.000	91.000	88.000	90.500	90.500	7,615
2022-11-21	91.000	91.000	91.000	91.000	91.000	0
2022-11-18	91.500	92.000	90.000	91.000	91.000	17,032
2022-11-17	91.500	91.500	90.000	91.500	91.500	2,247
2022-11-16	91.500	91.500	91.400	91.500	91.500	615
2022-11-15	91.500	91.500	91.400	91.500	91.500	1,250
2022-11-14	92.500	92.500	91.400	92.500	92.500	1,040
2022-11-11	92.500	93.300	91.400	92.500	92.500	10,867
2022-11-10	93.300	93.300	92.500	92.500	92.500	7,125
2022-11-09	95.000	95.400	93.240	95.000	95.000	7,500
2022-11-08	95.000	96.500	93.880	95.000	95.000	3,807
2022-11-07	95.000	97.000	95.000	95.000	95.000	2,450
2022-11-04	95.500	96.450	93.800	95.000	95.000	5,952
2022-11-03	95.500	97.800	93.000	95.500	95.500	16,542
2022-11-02	95.500	95.500	93.000	95.500	95.500	2,781
2022-11-01	97.500	97.500	97.500	97.500	97.500	0
2022-10-31	97.500	97.500	97.500	97.500	97.500	0
2022-10-28	97.500	97.500	97.500	97.500	97.500	0
2022-10-27	97.500	97.500	97.000	97.500	97.500	1,114
2022-10-26	98.500	98.500	96.000	98.500	98.500	2,500
2022-10-25	97.500	99.400	95.100	98.500	98.500	8,925
2022-10-24	97.500	97.500	95.000	97.500	97.500	386
2022-10-21	97.500	98.900	95.100	97.500	97.500	1,072
2022-10-20	97.500	97.500	95.100	97.500	97.500	34
2022-10-19	97.500	97.500	95.000	97.500	97.500	178
2022-10-18	100.00	100.00	95.000	97.500	97.500	3,055
2022-10-17	101.50	101.50	100.00	101.50	101.50	2,593
2022-10-14	101.50	101.50	101.50	101.50	101.50	0
2022-10-13	0.556	0.556	0.501	0.525	105.00	32,867
2022-10-12	0.575	0.583	0.556	0.575	115.00	995
2022-10-11	0.575	0.585	0.575	0.575	115.00	300
2022-10-10	0.575	0.587	0.550	0.575	115.00	5,711

← NewerPage 17 of 21 · 1,259 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.