Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.725	0.867	0.700	0.825	165.00	38,803
2022-04-12	0.750	0.800	0.700	0.725	145.00	35,889
2022-04-11	0.675	0.685	0.654	0.675	135.00	10,226
2022-04-08	0.675	0.675	0.655	0.675	135.00	1,264
2022-04-07	0.675	0.675	0.675	0.675	135.00	0
2022-04-06	0.675	0.700	0.650	0.675	135.00	10,140
2022-04-05	0.675	0.675	0.650	0.675	135.00	13,425
2022-04-04	0.675	0.685	0.650	0.675	135.00	35,888
2022-04-01	0.675	0.690	0.650	0.675	135.00	14,183
2022-03-31	0.750	0.777	0.650	0.675	135.00	37,067
2022-03-30	0.636	0.700	0.636	0.675	135.00	47,045
2022-03-29	0.600	0.600	0.580	0.600	120.00	9,962
2022-03-28	0.600	0.600	0.600	0.600	120.00	0
2022-03-25	0.600	0.645	0.600	0.600	120.00	3,984
2022-03-24	0.600	0.610	0.578	0.600	120.00	6,000
2022-03-23	0.600	0.600	0.600	0.600	120.00	0
2022-03-22	0.600	0.615	0.578	0.600	120.00	716
2022-03-21	0.600	0.619	0.575	0.600	120.00	5,222
2022-03-18	0.600	0.629	0.550	0.600	120.00	6,409
2022-03-17	0.625	0.633	0.570	0.600	120.00	19,048
2022-03-16	0.625	0.633	0.600	0.625	125.00	610
2022-03-15	0.625	0.625	0.600	0.625	125.00	500
2022-03-14	0.625	0.640	0.600	0.625	125.00	4,852
2022-03-11	0.625	0.625	0.610	0.625	125.00	1,944
2022-03-10	0.625	0.625	0.610	0.625	125.00	125
2022-03-09	0.625	0.625	0.600	0.625	125.00	165
2022-03-08	0.625	0.625	0.600	0.625	125.00	7,404
2022-03-07	0.656	0.656	0.595	0.625	125.00	19,790
2022-03-04	0.675	0.675	0.650	0.675	135.00	4,792
2022-03-03	0.675	0.675	0.665	0.675	135.00	5,227
2022-03-02	0.675	0.675	0.660	0.675	135.00	5,772
2022-03-01	0.675	0.700	0.668	0.675	135.00	507
2022-02-28	0.675	0.699	0.666	0.675	135.00	940
2022-02-25	0.675	0.697	0.655	0.675	135.00	3,871
2022-02-24	0.675	0.675	0.675	0.675	135.00	0
2022-02-23	0.675	0.697	0.675	0.675	135.00	1,166
2022-02-22	0.675	0.704	0.622	0.675	135.00	16,500
2022-02-21	0.675	0.675	0.650	0.675	135.00	8,772
2022-02-18	0.700	0.700	0.650	0.700	140.00	3,775
2022-02-17	0.725	0.725	0.700	0.725	145.00	1,575
2022-02-16	0.725	0.725	0.705	0.725	145.00	1,260
2022-02-15	0.725	0.725	0.705	0.725	145.00	631
2022-02-14	0.725	0.737	0.708	0.725	145.00	1,201
2022-02-11	0.725	0.740	0.715	0.725	145.00	1,373
2022-02-10	0.750	0.790	0.715	0.725	145.00	14,098
2022-02-09	0.725	0.725	0.695	0.725	145.00	6,801
2022-02-08	0.725	0.725	0.701	0.725	145.00	4,764
2022-02-07	0.725	0.744	0.725	0.725	145.00	1,388
2022-02-04	0.725	0.726	0.725	0.725	145.00	1,384
2022-02-03	0.725	0.750	0.725	0.725	145.00	3,929
2022-02-02	0.725	0.750	0.705	0.725	145.00	13,624
2022-02-01	0.725	0.750	0.725	0.725	145.00	1,954
2022-01-31	0.750	0.770	0.725	0.725	145.00	39,794
2022-01-28	0.730	0.750	0.730	0.750	150.00	5,833
2022-01-27	0.755	0.755	0.709	0.725	145.00	16,360
2022-01-26	0.775	0.805	0.741	0.775	155.00	2,288
2022-01-25	0.750	0.795	0.730	0.775	155.00	5,043
2022-01-24	0.800	0.840	0.726	0.750	150.00	10,273
2022-01-21	0.825	0.845	0.800	0.800	160.00	11,669
2022-01-20	0.825	0.825	0.780	0.825	165.00	16,335

← NewerPage 20 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.