Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.560	0.560	0.554	0.560	112.00	2,130
2022-07-12	0.560	0.560	0.551	0.560	112.00	1,666
2022-07-11	0.560	0.560	0.555	0.560	112.00	193
2022-07-08	0.575	0.600	0.555	0.575	115.00	1,156
2022-07-07	0.575	0.575	0.554	0.575	115.00	3,159
2022-07-06	0.575	0.577	0.558	0.575	115.00	3,740
2022-07-05	0.575	0.575	0.560	0.575	115.00	9,000
2022-07-04	0.575	0.590	0.575	0.575	115.00	4,276
2022-07-01	0.625	0.643	0.558	0.575	115.00	20,919
2022-06-30	0.625	0.625	0.600	0.625	125.00	4,789
2022-06-29	0.625	0.625	0.625	0.625	125.00	0
2022-06-28	0.625	0.625	0.605	0.625	125.00	250
2022-06-27	0.625	0.632	0.600	0.625	125.00	7,005
2022-06-24	0.625	0.640	0.604	0.625	125.00	4,088
2022-06-23	0.625	0.625	0.601	0.625	125.00	3,595
2022-06-22	0.625	0.625	0.601	0.625	125.00	3,750
2022-06-21	0.625	0.640	0.621	0.625	125.00	8,239
2022-06-20	0.625	0.650	0.606	0.625	125.00	5,235
2022-06-17	0.650	0.650	0.619	0.625	125.00	13,387
2022-06-16	0.765	0.765	0.616	0.650	130.00	57,056
2022-06-15	0.675	0.684	0.663	0.675	135.00	5,327
2022-06-14	0.675	0.685	0.675	0.675	135.00	1,536
2022-06-13	0.675	0.690	0.663	0.675	135.00	11,296
2022-06-10	0.675	0.700	0.665	0.675	135.00	1,310
2022-06-09	0.675	0.685	0.675	0.675	135.00	1,168
2022-06-08	0.710	0.713	0.662	0.675	135.00	22,536
2022-06-07	0.800	0.800	0.701	0.710	142.00	41,418
2022-06-06	0.750	0.845	0.720	0.800	160.00	30,247
2022-06-01	0.725	0.775	0.650	0.700	140.00	33,563
2022-05-31	0.625	0.625	0.625	0.625	125.00	0
2022-05-30	0.625	0.632	0.625	0.625	125.00	1,482
2022-05-27	0.625	0.632	0.605	0.625	125.00	531
2022-05-26	0.625	0.625	0.605	0.625	125.00	6
2022-05-25	0.635	0.635	0.605	0.625	125.00	5,004
2022-05-24	0.580	0.650	0.576	0.650	130.00	12,682
2022-05-23	0.580	0.595	0.576	0.580	116.00	175
2022-05-20	0.565	0.596	0.560	0.580	116.00	7,033
2022-05-19	0.580	0.580	0.550	0.565	113.00	20,303
2022-05-18	0.605	0.609	0.585	0.585	117.00	34,744
2022-05-17	0.605	0.605	0.600	0.605	121.00	9,525
2022-05-16	0.610	0.612	0.601	0.610	122.00	209
2022-05-13	0.610	0.610	0.600	0.610	122.00	250
2022-05-12	0.610	0.610	0.600	0.610	122.00	151
2022-05-11	0.610	0.615	0.610	0.610	122.00	163
2022-05-10	0.610	0.615	0.601	0.610	122.00	2,768
2022-05-09	0.660	0.660	0.600	0.610	122.00	29,809
2022-05-06	0.675	0.675	0.650	0.675	135.00	3,729
2022-05-05	0.675	0.675	0.655	0.675	135.00	2,913
2022-05-04	0.675	0.700	0.650	0.675	135.00	3,025
2022-05-03	0.700	0.725	0.650	0.675	135.00	21,905
2022-04-29	0.725	0.725	0.650	0.700	140.00	24,318
2022-04-28	0.750	0.750	0.725	0.750	150.00	1,029
2022-04-27	0.725	0.750	0.701	0.750	150.00	6,909
2022-04-26	0.725	0.735	0.700	0.725	145.00	6,661
2022-04-25	0.775	0.775	0.725	0.725	145.00	3,577
2022-04-22	0.775	0.786	0.763	0.775	155.00	6,944
2022-04-21	0.775	0.794	0.775	0.775	155.00	6,764
2022-04-20	0.775	0.790	0.755	0.775	155.00	7,052
2022-04-19	0.775	0.788	0.765	0.775	155.00	5,089
2022-04-14	0.825	0.829	0.755	0.775	155.00	11,653

← NewerPage 19 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.