Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.750	10.000	9.500	9.750	9.750	2,516
2026-04-29	9.750	10.000	9.500	9.750	9.750	9,593
2026-04-28	9.750	10.000	9.500	9.750	9.750	5,627
2026-04-27	9.750	9.750	9.750	9.750	9.750	0
2026-04-24	9.750	9.750	9.500	9.750	9.750	30,003
2026-04-23	9.750	10.000	9.500	9.750	9.750	9,465
2026-04-22	9.750	9.750	8.800	9.750	9.750	86,134
2026-04-21	10.750	11.000	9.500	9.750	9.750	672,414
2026-04-20	12.344	12.344	10.500	10.750	10.750	3,311,301
2026-04-17	12.500	14.500	12.500	14.400	14.400	606,388
2026-04-16	12.350	12.350	12.000	12.350	12.350	10,074
2026-04-15	12.350	12.450	12.039	12.350	12.350	95,000
2026-04-14	12.250	12.400	12.000	12.350	12.350	19,927
2026-04-13	12.500	12.500	12.000	12.250	12.250	37,479
2026-04-10	12.600	12.700	12.200	12.600	12.600	22,188
2026-04-09	12.600	12.700	12.500	12.600	12.600	4,145
2026-04-08	12.750	13.000	12.500	12.600	12.600	36,765
2026-04-07	12.750	12.750	12.575	12.750	12.750	9,500
2026-04-02	13.000	13.500	12.500	12.750	12.750	79,065
2026-04-01	13.000	13.000	12.500	13.000	13.000	27,582
2026-03-31	13.000	13.000	12.500	13.000	13.000	15,000
2026-03-30	13.000	13.500	12.500	13.000	13.000	57,990
2026-03-27	13.000	13.300	12.500	13.000	13.000	45,125
2026-03-26	13.100	13.100	13.000	13.000	13.000	255,000
2026-03-25	13.100	13.100	13.020	13.100	13.100	1,025,000
2026-03-24	13.100	13.100	12.700	13.100	13.100	100,016
2026-03-23	13.100	13.500	12.700	13.100	13.100	39,093
2026-03-20	13.100	13.700	12.750	13.200	13.200	73,462
2026-03-19	13.100	13.500	12.700	13.100	13.100	50,876
2026-03-18	13.100	13.100	12.957	13.100	13.100	339
2026-03-17	13.500	14.000	12.750	13.100	13.100	374,221
2026-03-16	13.500	14.000	13.000	13.500	13.500	33,509
2026-03-13	13.500	13.880	13.240	13.500	13.500	90,024
2026-03-12	13.300	14.800	13.300	13.500	13.500	1,266,022
2026-03-11	13.250	13.500	13.250	13.250	13.250	40,621
2026-03-10	13.250	13.250	13.065	13.250	13.250	729
2026-03-09	13.750	14.000	13.000	13.250	13.250	90,275
2026-03-06	13.750	13.750	13.500	13.750	13.750	17,630
2026-03-05	13.750	14.000	13.500	13.750	13.750	24,567
2026-03-04	13.750	13.750	13.500	13.750	13.750	9,001
2026-03-03	13.750	13.750	13.500	13.750	13.750	37,778
2026-03-02	13.750	14.000	13.444	13.750	13.750	241,060
2026-02-27	13.750	14.000	13.500	13.750	13.750	14,639
2026-02-26	13.750	14.000	13.500	13.750	13.750	152,251
2026-02-25	14.750	15.000	13.450	13.750	13.750	452,174
2026-02-24	14.750	15.000	14.550	14.750	14.750	126,178
2026-02-23	12.500	14.750	12.000	14.750	14.750	389,248
2026-02-20	12.000	12.500	12.000	12.500	12.500	96,395
2026-02-19	11.750	12.000	11.500	11.750	11.750	183,679
2026-02-18	10.750	12.500	10.500	11.750	11.750	985,708
2026-02-17	10.600	10.850	10.300	10.750	10.750	370,420
2026-02-16	10.750	11.000	10.200	10.600	10.600	218,996
2026-02-13	11.100	11.100	10.500	10.750	10.750	125,156
2026-02-12	11.150	11.150	11.000	11.150	11.150	20,000
2026-02-11	11.150	11.150	10.800	11.150	11.150	32,621
2026-02-10	11.150	11.150	10.800	11.150	11.150	18,957
2026-02-09	11.150	11.500	10.800	11.150	11.150	270,004
2026-02-06	11.150	11.500	11.000	11.150	11.150	3,355
2026-02-05	11.250	11.500	10.800	11.150	11.150	19,136
2026-02-04	11.250	11.500	11.000	11.250	11.250	1,093

← NewerPage 3 of 5 · 250 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.