Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 12,827 |
| 2026-02-02 | 11.250 | 11.250 | 11.100 | 11.250 | 11.250 | 22,000 |
| 2026-01-30 | 11.250 | 11.250 | 11.100 | 11.250 | 11.250 | 369 |
| 2026-01-29 | 11.250 | 11.250 | 11.100 | 11.250 | 11.250 | 3,819 |
| 2026-01-28 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 1,902 |
| 2026-01-27 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 18,545 |
| 2026-01-26 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 37,232 |
| 2026-01-23 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 5,961 |
| 2026-01-22 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 4 |
| 2026-01-21 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 54,568 |
| 2026-01-20 | 11.250 | 11.250 | 11.200 | 11.250 | 11.250 | 10,009 |
| 2026-01-19 | 12.600 | 13.000 | 11.000 | 11.250 | 11.250 | 100,737 |
| 2026-01-16 | 12.750 | 13.000 | 12.200 | 12.600 | 12.600 | 52,819 |
| 2026-01-15 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 5,631 |
| 2026-01-14 | 12.750 | 12.870 | 12.500 | 12.750 | 12.750 | 88,600 |
| 2026-01-13 | 12.850 | 13.200 | 12.745 | 12.750 | 12.750 | 70,444 |
| 2026-01-12 | 12.250 | 13.200 | 12.000 | 12.850 | 12.850 | 298,651 |
| 2026-01-09 | 11.850 | 12.500 | 11.700 | 12.250 | 12.250 | 100,099 |
| 2026-01-08 | 11.400 | 12.000 | 11.000 | 11.850 | 11.850 | 80,188 |
| 2026-01-07 | 11.350 | 11.800 | 11.226 | 11.400 | 11.400 | 120,713 |
| 2026-01-06 | 11.250 | 11.700 | 11.000 | 11.350 | 11.350 | 81,087 |
| 2026-01-05 | 10.990 | 11.660 | 10.990 | 11.250 | 11.250 | 307,133 |
| 2026-01-02 | 9.750 | 10.997 | 9.750 | 10.750 | 10.750 | 298,827 |
| 2025-12-31 | 9.625 | 9.750 | 9.520 | 9.625 | 9.625 | 12,764 |
| 2025-12-30 | 9.625 | 9.750 | 9.365 | 9.625 | 9.625 | 133,051 |
| 2025-12-29 | 9.250 | 10.000 | 9.250 | 9.500 | 9.500 | 293,187 |
| 2025-12-24 | 8.400 | 9.450 | 8.400 | 9.250 | 9.250 | 212,118 |
| 2025-12-23 | 8.190 | 8.300 | 8.190 | 8.250 | 8.250 | 270,398 |
| 2025-12-22 | 7.850 | 8.200 | 7.700 | 8.000 | 8.000 | 432,113 |
| 2025-12-19 | 7.850 | 7.950 | 7.720 | 7.850 | 7.850 | 1,168,036 |
| 2025-12-18 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 227,500 |
| 2025-12-17 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 7,405 |
| 2025-12-16 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 16,934 |
| 2025-12-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-11 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 2 |
| 2025-12-10 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 2,052 |
| 2025-12-09 | 7.850 | 7.850 | 7.500 | 7.850 | 7.850 | 21,700 |
| 2025-12-08 | 7.850 | 7.850 | 7.706 | 7.850 | 7.850 | 19,747 |
| 2025-12-05 | 7.850 | 7.850 | 7.790 | 7.850 | 7.850 | 6,000 |
| 2025-12-04 | 7.850 | 7.850 | 7.500 | 7.850 | 7.850 | 125,386 |
| 2025-12-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-12-01 | 7.975 | 7.975 | 7.975 | 7.975 | 7.975 | 0 |
| 2025-11-28 | 8.000 | 8.000 | 7.700 | 7.975 | 7.975 | 10,062 |
| 2025-11-27 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 93,394 |
| 2025-11-26 | 8.350 | 8.365 | 7.750 | 8.000 | 8.000 | 69,710 |
| 2025-11-25 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 7,650 |
| 2025-11-24 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-11-21 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 25,004 |
| 2025-11-20 | 8.350 | 8.350 | 8.250 | 8.350 | 8.350 | 849 |
| 2025-11-19 | 8.350 | 8.350 | 8.330 | 8.350 | 8.350 | 18,536 |
| 2025-11-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-17 | 8.600 | 8.699 | 8.600 | 8.600 | 8.600 | 2,873 |
| 2025-11-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-11-13 | 8.000 | 8.700 | 8.000 | 8.600 | 8.600 | 715,635 |
| 2025-11-12 | 8.500 | 8.500 | 7.500 | 7.875 | 7.875 | 750,120 |
| 2025-11-11 | 8.550 | 8.550 | 8.325 | 8.550 | 8.550 | 24,000 |
| 2025-11-10 | 8.550 | 8.550 | 8.260 | 8.550 | 8.550 | 27,061 |
| 2025-11-07 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 5,000 |
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.