Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.825	0.850	0.800	0.850	170.00	4,579
2022-01-18	0.825	0.825	0.805	0.825	165.00	4,642
2022-01-17	0.825	0.830	0.800	0.825	165.00	25,840
2022-01-14	0.818	0.829	0.818	0.825	165.00	6,859
2022-01-13	0.840	0.840	0.780	0.815	163.00	17,295
2022-01-12	0.810	0.840	0.790	0.840	168.00	6,305
2022-01-11	0.815	0.815	0.803	0.810	162.00	3,684
2022-01-10	0.825	0.829	0.805	0.815	163.00	8,656
2022-01-07	0.816	0.850	0.816	0.825	165.00	4,902
2022-01-06	0.860	0.860	0.812	0.815	163.00	10,584
2022-01-05	0.825	0.868	0.825	0.860	172.00	6,312
2022-01-04	0.865	0.865	0.800	0.825	165.00	30,389
2021-12-31	0.875	0.895	0.870	0.875	175.00	1,126
2021-12-30	0.875	0.900	0.868	0.875	175.00	4,865
2021-12-29	0.875	0.880	0.850	0.875	175.00	531
2021-12-24	0.875	0.875	0.850	0.875	175.00	336
2021-12-23	0.875	0.902	0.850	0.875	175.00	1,751
2021-12-22	0.875	0.875	0.850	0.875	175.00	31
2021-12-21	0.825	0.875	0.820	0.875	175.00	9,219
2021-12-20	0.825	0.850	0.815	0.825	165.00	10,039
2021-12-17	0.850	0.875	0.815	0.825	165.00	8,614
2021-12-16	0.850	0.872	0.811	0.850	170.00	1,725
2021-12-15	0.850	0.874	0.820	0.850	170.00	8,770
2021-12-14	0.875	0.900	0.811	0.850	170.00	13,505
2021-12-13	0.845	0.978	0.845	0.875	175.00	85,780
2021-12-10	0.890	0.890	0.800	0.810	162.00	28,204
2021-12-09	0.900	0.925	0.850	0.900	180.00	15,087
2021-12-08	0.860	0.950	0.860	0.900	180.00	45,926
2021-12-07	0.850	0.900	0.805	0.850	170.00	5,341
2021-12-06	0.900	0.900	0.770	0.850	170.00	37,589
2021-12-03	0.800	0.930	0.766	0.900	180.00	35,228
2021-12-02	0.815	0.828	0.751	0.800	160.00	71,353
2021-12-01	0.850	0.900	0.780	0.815	163.00	70,895
2021-11-30	0.850	0.900	0.800	0.850	170.00	245,153
2021-11-29	0.825	0.930	0.791	0.850	170.00	40,529
2021-11-26	0.825	0.825	0.800	0.825	165.00	15,230
2021-11-25	0.925	0.942	0.811	0.825	165.00	34,402
2021-11-24	0.975	1.000	0.865	0.948	189.60	10,254
2021-11-23	0.975	1.000	0.947	0.975	195.00	3,852
2021-11-22	1.010	1.010	0.955	1.000	200.00	11,295
2021-11-19	1.100	1.105	0.960	1.025	205.00	26,650
2021-11-18	1.200	1.200	1.050	1.100	220.00	103,846
2021-11-17	1.225	1.350	1.150	1.250	250.00	55,210
2021-11-16	1.150	1.320	1.135	1.220	244.00	92,525
2021-11-15	1.000	1.200	0.990	1.150	230.00	34,093
2021-11-12	1.000	1.025	0.970	1.000	200.00	12,224
2021-11-11	1.144	1.144	0.900	1.000	200.00	64,950
2021-11-10	1.175	1.250	1.125	1.150	230.00	24,205
2021-11-09	1.125	1.374	1.110	1.175	235.00	121,146
2021-11-08	0.800	1.160	0.792	1.100	220.00	172,271
2021-11-05	0.775	0.820	0.755	0.800	160.00	20,800
2021-11-04	0.795	0.795	0.715	0.775	155.00	44,260
2021-11-03	0.810	0.810	0.705	0.800	160.00	35,813
2021-11-02	0.792	0.842	0.693	0.817	163.44	36,169
2021-11-01	0.842	0.872	0.792	0.842	168.39	7,811
2021-10-29	0.842	0.842	0.818	0.842	168.39	461
2021-10-28	0.842	0.887	0.818	0.842	168.39	8,640
2021-10-27	0.743	0.862	0.718	0.842	168.39	11,822
2021-10-26	0.718	0.777	0.708	0.743	148.58	14,800

← NewerPage 21 of 21 · 1,259 trading days

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.