Feedback PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.600	8.600	8.500	8.550	8.550	92,947
2025-11-05	8.800	8.800	8.800	8.800	8.800	0
2025-11-04	8.880	8.880	8.600	8.800	8.800	48,228
2025-11-03	9.250	9.250	9.050	9.250	9.250	35,168
2025-10-31	9.250	9.250	9.050	9.250	9.250	6,400
2025-10-30	9.250	9.250	8.500	9.250	9.250	94,795
2025-10-29	9.250	9.250	9.000	9.250	9.250	20,799
2025-10-28	9.250	9.250	9.050	9.250	9.250	2,000
2025-10-27	9.250	9.250	9.250	9.250	9.250	0
2025-10-24	9.250	9.250	9.250	9.250	9.250	0
2025-10-23	9.250	9.400	9.000	9.250	9.250	129,997
2025-10-22	9.800	9.800	9.000	9.250	9.250	213,195
2025-10-21	10.200	10.200	9.020	10.150	10.150	53,000
2025-10-20	10.250	10.250	10.000	10.250	10.250	30,800
2025-10-17	10.350	10.350	10.350	10.350	10.350	0
2025-10-16	10.350	10.500	10.200	10.350	10.350	15,022
2025-10-15	10.350	10.350	10.200	10.350	10.350	49,520
2025-10-14	10.350	10.350	10.200	10.350	10.350	6,282
2025-10-13	10.350	10.350	10.250	10.350	10.350	35,002
2025-10-10	10.350	10.350	10.350	10.350	10.350	0
2025-10-09	10.350	10.350	10.200	10.350	10.350	13,500
2025-10-08	10.350	10.350	10.250	10.350	10.350	15,020
2025-10-07	10.350	10.450	10.250	10.350	10.350	8,921
2025-10-06	10.500	10.500	10.250	10.350	10.350	52,629
2025-10-03	10.750	10.750	10.100	10.750	10.750	28,937
2025-10-02	10.688	10.688	10.000	10.000	10.000	10,550
2025-10-01	10.750	10.750	10.750	10.750	10.750	0
2025-09-30	10.750	10.750	10.250	10.750	10.750	26,800
2025-09-29	10.750	11.000	10.500	10.750	10.750	6,557
2025-09-26	10.750	10.750	10.500	10.750	10.750	68,992
2025-09-25	10.750	10.770	10.630	10.750	10.750	27,748
2025-09-24	10.750	10.750	10.630	10.750	10.750	25,000
2025-09-23	10.750	10.800	10.750	10.750	10.750	2,000
2025-09-22	11.100	11.100	10.625	10.750	10.750	103,065
2025-09-19	11.570	11.570	11.100	11.250	11.250	198,842
2025-09-18	11.560	11.750	11.560	11.750	11.750	96,318
2025-09-17	13.200	13.200	11.280	11.750	11.750	823,542
2025-09-16	13.250	13.250	13.050	13.250	13.250	52,802
2025-09-15	13.250	13.500	13.250	13.250	13.250	4
2025-09-12	13.250	13.250	13.250	13.250	13.250	0
2025-09-11	13.250	13.250	13.250	13.250	13.250	0
2025-09-10	13.250	13.250	13.250	13.250	13.250	0
2025-09-09	13.250	13.300	12.200	13.250	13.250	129,400
2025-09-08	13.250	13.300	13.000	13.250	13.250	11,566
2025-09-05	13.250	13.500	13.000	13.250	13.250	13,654
2025-09-04	13.250	13.500	13.250	13.250	13.250	361
2025-09-03	13.250	13.500	13.000	13.250	13.250	81,734
2025-09-02	13.250	13.250	13.250	13.250	13.250	0
2025-09-01	13.250	13.250	13.188	13.250	13.250	75
2025-08-29	13.250	13.280	13.188	13.250	13.250	5,000
2025-08-28	13.250	13.289	13.188	13.250	13.250	10,887
2025-08-27	13.250	13.290	13.250	13.250	13.250	2,000
2025-08-26	13.250	13.250	13.250	13.250	13.250	0
2025-08-22	13.250	13.250	13.250	13.250	13.250	740
2025-08-21	13.250	13.250	13.250	13.250	13.250	0
2025-08-20	13.250	13.250	13.250	13.250	13.250	0
2025-08-19	13.250	13.250	13.185	13.250	13.250	11,362
2025-08-18	13.250	13.250	13.183	13.250	13.250	14,745
2025-08-15	13.250	13.250	13.000	13.250	13.250	70,234
2025-08-14	14.000	14.000	13.125	13.250	13.250	170,805

← NewerPage 5 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.