Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.575	0.588	0.551	0.575	115.00	1,227
2022-10-06	0.575	0.590	0.550	0.575	115.00	3,925
2022-10-05	0.575	0.588	0.551	0.575	115.00	10,271
2022-10-04	0.575	0.587	0.575	0.575	115.00	584
2022-10-03	0.575	0.588	0.556	0.575	115.00	1,238
2022-09-30	0.575	0.575	0.551	0.575	115.00	1,326
2022-09-29	0.575	0.575	0.555	0.575	115.00	5,591
2022-09-28	0.588	0.588	0.555	0.575	115.00	3,632
2022-09-27	0.600	0.619	0.562	0.600	120.00	1,737
2022-09-26	0.600	0.639	0.562	0.600	120.00	612
2022-09-23	0.575	0.625	0.570	0.600	120.00	8,659
2022-09-22	0.575	0.610	0.567	0.575	115.00	138,068
2022-09-21	0.650	0.655	0.565	0.575	115.00	19,323
2022-09-20	0.675	0.693	0.621	0.650	130.00	5,517
2022-09-16	0.700	0.710	0.650	0.650	130.00	3,731
2022-09-15	0.651	0.750	0.651	0.700	140.00	21,484
2022-09-14	0.600	0.648	0.600	0.600	120.00	2,455
2022-09-13	0.600	0.638	0.586	0.600	120.00	1,461
2022-09-12	0.600	0.639	0.580	0.600	120.00	10,002
2022-09-09	0.600	0.600	0.595	0.600	120.00	1,479
2022-09-08	0.600	0.600	0.595	0.600	120.00	83
2022-09-07	0.600	0.625	0.595	0.600	120.00	1,635
2022-09-06	0.600	0.639	0.590	0.600	120.00	11,230
2022-09-05	0.575	0.605	0.520	0.575	115.00	6,438
2022-09-02	0.575	0.590	0.575	0.575	115.00	6
2022-09-01	0.569	0.569	0.511	0.550	110.00	2,476
2022-08-31	0.605	0.605	0.565	0.575	115.00	9,524
2022-08-30	0.550	0.625	0.550	0.625	125.00	48,580
2022-08-26	0.525	0.550	0.525	0.525	105.00	1,802
2022-08-25	0.525	0.550	0.525	0.525	105.00	6
2022-08-24	0.525	0.549	0.519	0.525	105.00	4,413
2022-08-23	0.525	0.525	0.518	0.525	105.00	264
2022-08-22	0.525	0.550	0.515	0.525	105.00	3,812
2022-08-19	0.490	0.545	0.490	0.525	105.00	14,879
2022-08-18	0.485	0.490	0.478	0.485	97.000	1,750
2022-08-17	0.485	0.491	0.481	0.485	97.000	3,443
2022-08-16	0.485	0.490	0.470	0.485	97.000	4,448
2022-08-15	0.500	0.500	0.478	0.485	97.000	167,232
2022-08-12	0.515	0.515	0.500	0.515	103.00	1,000
2022-08-11	0.515	0.515	0.513	0.515	103.00	19
2022-08-10	0.515	0.515	0.500	0.515	103.00	5
2022-08-09	0.515	0.515	0.500	0.515	103.00	1,958
2022-08-08	0.515	0.515	0.515	0.515	103.00	0
2022-08-05	0.515	0.515	0.500	0.515	103.00	191
2022-08-04	0.515	0.515	0.500	0.515	103.00	704
2022-08-03	0.515	0.530	0.500	0.515	103.00	203
2022-08-02	0.515	0.515	0.515	0.515	103.00	0
2022-08-01	0.515	0.517	0.515	0.515	103.00	845
2022-07-29	0.515	0.515	0.500	0.515	103.00	1,344
2022-07-28	0.515	0.515	0.515	0.515	103.00	0
2022-07-27	0.515	0.515	0.501	0.515	103.00	3,771
2022-07-26	0.525	0.525	0.520	0.525	105.00	500
2022-07-25	0.556	0.556	0.518	0.525	105.00	118,809
2022-07-22	0.560	0.560	0.552	0.560	112.00	1,011
2022-07-21	0.560	0.560	0.560	0.560	112.00	0
2022-07-20	0.560	0.560	0.560	0.560	112.00	0
2022-07-19	0.560	0.560	0.560	0.560	112.00	0
2022-07-18	0.560	0.560	0.560	0.560	112.00	0
2022-07-15	0.560	0.560	0.556	0.560	112.00	2
2022-07-14	0.560	0.560	0.556	0.560	112.00	429

← NewerPage 18 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.