Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 1,119 |
| 2025-05-19 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 4,649 |
| 2025-05-16 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 10,912 |
| 2025-05-15 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 500 |
| 2025-05-14 | 13.750 | 13.750 | 13.740 | 13.750 | 13.750 | 233 |
| 2025-05-13 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 14,619 |
| 2025-05-12 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2025-05-09 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2025-05-08 | 13.750 | 13.750 | 13.550 | 13.750 | 13.750 | 16,739 |
| 2025-05-07 | 13.750 | 13.750 | 13.515 | 13.750 | 13.750 | 399 |
| 2025-05-06 | 13.900 | 13.900 | 13.100 | 13.750 | 13.750 | 356,890 |
| 2025-05-02 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 4,378 |
| 2025-05-01 | 14.000 | 14.350 | 13.820 | 14.000 | 14.000 | 3,124 |
| 2025-04-30 | 14.000 | 14.000 | 13.810 | 14.000 | 14.000 | 40 |
| 2025-04-29 | 13.777 | 14.350 | 13.777 | 14.000 | 14.000 | 19,254 |
| 2025-04-28 | 15.150 | 15.150 | 13.000 | 13.750 | 13.750 | 625,814 |
| 2025-04-25 | 17.500 | 17.500 | 17.100 | 17.500 | 17.500 | 103,602 |
| 2025-04-24 | 17.500 | 17.500 | 17.100 | 17.500 | 17.500 | 12,567 |
| 2025-04-23 | 17.500 | 17.500 | 17.250 | 17.500 | 17.500 | 73,355 |
| 2025-04-22 | 16.750 | 18.000 | 16.675 | 17.700 | 17.700 | 426,930 |
| 2025-04-17 | 16.250 | 17.000 | 16.080 | 16.750 | 16.750 | 363,262 |
| 2025-04-16 | 16.200 | 16.400 | 16.200 | 16.250 | 16.250 | 191,888 |
| 2025-04-15 | 15.750 | 16.000 | 15.550 | 15.750 | 15.750 | 141,759 |
| 2025-04-14 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 1,487 |
| 2025-04-11 | 15.750 | 15.750 | 15.550 | 15.750 | 15.750 | 4,369 |
| 2025-04-10 | 16.000 | 16.000 | 15.700 | 15.750 | 15.750 | 47,626 |
| 2025-04-09 | 16.350 | 16.350 | 16.250 | 16.350 | 16.350 | 304,905 |
| 2025-04-08 | 16.350 | 16.400 | 16.350 | 16.350 | 16.350 | 914 |
| 2025-04-07 | 16.650 | 16.650 | 16.250 | 16.350 | 16.350 | 11,089 |
| 2025-04-04 | 16.750 | 16.750 | 16.500 | 16.750 | 16.750 | 226,736 |
| 2025-04-03 | 16.830 | 16.830 | 16.500 | 16.750 | 16.750 | 122,324 |
| 2025-04-02 | 16.900 | 17.000 | 16.800 | 16.900 | 16.900 | 195,676 |
| 2025-04-01 | 16.900 | 16.900 | 16.802 | 16.900 | 16.900 | 2,984 |
| 2025-03-31 | 16.900 | 16.900 | 16.800 | 16.900 | 16.900 | 41,000 |
| 2025-03-28 | 17.150 | 17.500 | 16.990 | 17.150 | 17.150 | 17,588 |
| 2025-03-27 | 17.150 | 17.150 | 17.100 | 17.150 | 17.150 | 8,771 |
| 2025-03-26 | 17.400 | 17.800 | 17.050 | 17.400 | 17.400 | 588,355 |
| 2025-03-25 | 17.150 | 17.400 | 16.700 | 17.400 | 17.400 | 193,726 |
| 2025-03-24 | 16.800 | 17.370 | 16.800 | 17.150 | 17.150 | 117,969 |
| 2025-03-21 | 16.750 | 16.840 | 16.750 | 16.750 | 16.750 | 24,305 |
| 2025-03-20 | 17.000 | 17.000 | 16.600 | 16.750 | 16.750 | 34,060 |
| 2025-03-19 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 52,010 |
| 2025-03-18 | 17.250 | 17.250 | 17.006 | 17.250 | 17.250 | 27,464 |
| 2025-03-17 | 17.250 | 17.375 | 17.000 | 17.250 | 17.250 | 92,446 |
| 2025-03-14 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2025-03-13 | 17.500 | 17.500 | 17.006 | 17.250 | 17.250 | 27,356 |
| 2025-03-12 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 46,856 |
| 2025-03-11 | 17.750 | 17.750 | 17.550 | 17.750 | 17.750 | 36,221 |
| 2025-03-10 | 17.750 | 17.750 | 17.550 | 17.750 | 17.750 | 7,500 |
| 2025-03-07 | 17.750 | 17.750 | 17.550 | 17.750 | 17.750 | 10,000 |
| 2025-03-06 | 17.750 | 17.750 | 17.506 | 17.750 | 17.750 | 13,112 |
| 2025-03-05 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 16,913 |
| 2025-03-04 | 17.750 | 17.750 | 17.625 | 17.750 | 17.750 | 22,248 |
| 2025-03-03 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 37,210 |
| 2025-02-28 | 17.750 | 17.920 | 17.500 | 17.750 | 17.750 | 187,013 |
| 2025-02-27 | 17.750 | 17.880 | 17.550 | 17.750 | 17.750 | 41,130 |
| 2025-02-26 | 17.750 | 18.000 | 17.570 | 17.750 | 17.750 | 184,250 |
| 2025-02-25 | 18.150 | 18.150 | 17.100 | 17.750 | 17.750 | 254,738 |
| 2025-02-24 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 11,241 |
| 2025-02-21 | 18.250 | 18.370 | 17.550 | 18.250 | 18.250 | 49,397 |
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.