Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.150 | 6.150 | 6.126 | 6.150 | 6.150 | 11,700 |
| 2026-07-24 | 6.150 | 6.150 | 6.125 | 6.150 | 6.150 | 40,000 |
| 2026-07-23 | 6.250 | 6.300 | 6.125 | 6.150 | 6.150 | 50,159 |
| 2026-07-22 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 20,111 |
| 2026-07-21 | 6.220 | 6.300 | 6.220 | 6.300 | 6.300 | 23,773 |
| 2026-07-20 | 6.200 | 6.300 | 6.200 | 6.200 | 6.200 | 94,572 |
| 2026-07-17 | 6.250 | 6.400 | 6.100 | 6.200 | 6.200 | 60,212 |
| 2026-07-16 | 6.355 | 6.355 | 6.200 | 6.250 | 6.250 | 331,387 |
| 2026-07-15 | 6.400 | 6.400 | 6.330 | 6.400 | 6.400 | 234,664 |
| 2026-07-14 | 6.400 | 6.500 | 6.400 | 6.450 | 6.450 | 320,324 |
| 2026-07-13 | 6.750 | 6.750 | 6.701 | 6.750 | 6.750 | 10 |
| 2026-07-10 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 10,000 |
| 2026-07-09 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 9,532 |
| 2026-07-08 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 25,549 |
| 2026-07-07 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 400 |
| 2026-07-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-07-03 | 7.100 | 7.200 | 6.500 | 6.500 | 6.500 | 279,012 |
| 2026-07-02 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 315,399 |
| 2026-07-01 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 25,234 |
| 2026-06-30 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 1,249 |
| 2026-06-29 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 378 |
| 2026-06-26 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 19,690 |
| 2026-06-25 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 522 |
| 2026-06-24 | 7.300 | 7.500 | 7.000 | 7.100 | 7.100 | 25,225 |
| 2026-06-23 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 37,502 |
| 2026-06-22 | 7.400 | 7.500 | 7.100 | 7.300 | 7.300 | 25,898 |
| 2026-06-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-06-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-06-17 | 7.405 | 7.405 | 7.400 | 7.400 | 7.400 | 22,476 |
| 2026-06-16 | 7.650 | 7.650 | 7.425 | 7.650 | 7.650 | 27,000 |
| 2026-06-15 | 7.650 | 7.650 | 7.400 | 7.650 | 7.650 | 67,500 |
| 2026-06-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-06-11 | 7.650 | 7.900 | 7.400 | 7.650 | 7.650 | 50,060 |
| 2026-06-10 | 7.650 | 7.650 | 7.400 | 7.650 | 7.650 | 25,278 |
| 2026-06-09 | 7.650 | 7.900 | 7.400 | 7.650 | 7.650 | 13,439 |
| 2026-06-08 | 7.400 | 7.650 | 7.300 | 7.650 | 7.650 | 26,954 |
| 2026-06-05 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 185,977 |
| 2026-06-04 | 7.700 | 7.900 | 7.360 | 7.400 | 7.400 | 310,495 |
| 2026-06-03 | 7.700 | 7.900 | 7.620 | 7.700 | 7.700 | 179,870 |
| 2026-06-02 | 7.700 | 7.900 | 7.500 | 7.700 | 7.700 | 38,193 |
| 2026-06-01 | 8.010 | 8.010 | 7.500 | 7.700 | 7.700 | 127,231 |
| 2026-05-29 | 8.100 | 8.100 | 7.950 | 8.100 | 8.100 | 25,030 |
| 2026-05-28 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 10,046 |
| 2026-05-27 | 8.350 | 8.500 | 8.100 | 8.100 | 8.100 | 20,099 |
| 2026-05-26 | 8.750 | 9.000 | 8.100 | 8.350 | 8.350 | 152,851 |
| 2026-05-22 | 8.900 | 9.000 | 8.500 | 8.750 | 8.750 | 42,917 |
| 2026-05-21 | 8.900 | 9.000 | 8.550 | 8.900 | 8.900 | 64,790 |
| 2026-05-20 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 624 |
| 2026-05-19 | 8.900 | 8.900 | 8.800 | 8.900 | 8.900 | 48,468 |
| 2026-05-18 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 50,374 |
| 2026-05-15 | 9.100 | 9.100 | 8.999 | 9.100 | 9.100 | 14,672 |
| 2026-05-14 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 1,214 |
| 2026-05-13 | 9.100 | 9.200 | 9.000 | 9.100 | 9.100 | 50,244 |
| 2026-05-12 | 9.250 | 9.500 | 9.000 | 9.100 | 9.100 | 29,262 |
| 2026-05-11 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 951 |
| 2026-05-08 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 26,433 |
| 2026-05-07 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 7,288 |
| 2026-05-06 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 79 |
| 2026-05-05 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 5,985 |
| 2026-05-01 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 7,790 |
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.