Feedback PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 70,506 |
| 2025-02-19 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 36,885 |
| 2025-02-18 | 18.500 | 18.500 | 18.150 | 18.500 | 18.500 | 10,000 |
| 2025-02-17 | 18.500 | 18.670 | 18.000 | 18.500 | 18.500 | 151,944 |
| 2025-02-14 | 19.000 | 19.000 | 18.050 | 18.500 | 18.500 | 212,412 |
| 2025-02-13 | 19.000 | 19.000 | 18.670 | 19.000 | 19.000 | 26,218 |
| 2025-02-12 | 19.144 | 19.144 | 19.000 | 19.000 | 19.000 | 32,500 |
| 2025-02-11 | 19.250 | 19.300 | 19.144 | 19.250 | 19.250 | 63,000 |
| 2025-02-10 | 19.250 | 19.500 | 19.144 | 19.250 | 19.250 | 64,838 |
| 2025-02-07 | 19.420 | 19.420 | 19.250 | 19.250 | 19.250 | 62,034 |
| 2025-02-06 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 4,623 |
| 2025-02-05 | 19.500 | 19.500 | 19.127 | 19.500 | 19.500 | 14,644 |
| 2025-02-04 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 60,126 |
| 2025-02-03 | 19.200 | 19.500 | 18.700 | 19.500 | 19.500 | 10,595 |
| 2025-01-31 | 19.200 | 19.400 | 18.750 | 19.200 | 19.200 | 166,020 |
| 2025-01-30 | 19.200 | 19.500 | 18.750 | 19.200 | 19.200 | 13,925 |
| 2025-01-29 | 19.100 | 19.200 | 19.000 | 19.200 | 19.200 | 121,091 |
| 2025-01-28 | 19.100 | 19.100 | 18.450 | 19.100 | 19.100 | 182,177 |
| 2025-01-27 | 19.740 | 19.740 | 19.400 | 19.700 | 19.700 | 77,762 |
| 2025-01-24 | 19.800 | 19.800 | 19.604 | 19.800 | 19.800 | 114,827 |
| 2025-01-23 | 19.800 | 19.800 | 19.500 | 19.800 | 19.800 | 67,500 |
| 2025-01-22 | 19.800 | 19.800 | 19.600 | 19.800 | 19.800 | 93,906 |
| 2025-01-21 | 19.800 | 20.000 | 19.600 | 19.800 | 19.800 | 173,195 |
| 2025-01-20 | 19.800 | 20.000 | 19.660 | 19.800 | 19.800 | 80,955 |
| 2025-01-17 | 19.800 | 19.996 | 19.000 | 19.800 | 19.800 | 140,216 |
| 2025-01-16 | 19.800 | 20.000 | 19.600 | 19.800 | 19.800 | 95,933 |
| 2025-01-15 | 19.800 | 19.800 | 19.600 | 19.800 | 19.800 | 32,823 |
| 2025-01-14 | 20.800 | 20.900 | 19.630 | 19.800 | 19.800 | 225,554 |
| 2025-01-13 | 19.700 | 21.400 | 19.700 | 20.800 | 20.800 | 848,594 |
| 2025-01-10 | 19.250 | 19.500 | 19.100 | 19.500 | 19.500 | 103,246 |
| 2025-01-09 | 20.000 | 20.000 | 19.000 | 19.250 | 19.250 | 77,078 |
| 2025-01-08 | 20.500 | 21.000 | 20.055 | 20.250 | 20.250 | 165,065 |
| 2025-01-07 | 18.000 | 21.000 | 17.770 | 20.500 | 20.500 | 738,357 |
| 2025-01-06 | 17.750 | 18.475 | 17.550 | 18.000 | 18.000 | 187,568 |
| 2025-01-03 | 18.750 | 18.770 | 17.700 | 18.250 | 18.250 | 284,996 |
| 2025-01-02 | 18.300 | 18.940 | 18.300 | 18.750 | 18.750 | 152,066 |
| 2024-12-31 | 16.750 | 18.500 | 16.500 | 18.250 | 18.250 | 571,347 |
| 2024-12-30 | 16.750 | 17.000 | 16.560 | 16.750 | 16.750 | 110,310 |
| 2024-12-27 | 16.750 | 16.800 | 16.550 | 16.750 | 16.750 | 67,473 |
| 2024-12-24 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-12-23 | 16.750 | 17.000 | 16.750 | 16.750 | 16.750 | 20,288 |
| 2024-12-20 | 16.750 | 16.855 | 16.750 | 16.750 | 16.750 | 11,000 |
| 2024-12-19 | 16.750 | 17.050 | 16.750 | 16.750 | 16.750 | 227,243 |
| 2024-12-18 | 17.250 | 17.500 | 16.000 | 17.000 | 17.000 | 576,586 |
| 2024-12-17 | 17.500 | 17.500 | 16.500 | 16.500 | 16.500 | 29,882 |
| 2024-12-16 | 17.750 | 17.900 | 17.350 | 17.750 | 17.750 | 69,076 |
| 2024-12-13 | 18.250 | 18.250 | 17.250 | 17.750 | 17.750 | 90,680 |
| 2024-12-12 | 18.500 | 19.000 | 18.000 | 18.250 | 18.250 | 100,026 |
| 2024-12-11 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 244,796 |
| 2024-12-10 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 99,834 |
| 2024-12-09 | 18.500 | 19.000 | 18.450 | 18.500 | 18.500 | 18,686 |
| 2024-12-06 | 18.750 | 19.000 | 18.325 | 18.500 | 18.500 | 46,808 |
| 2024-12-05 | 19.220 | 19.220 | 18.100 | 18.750 | 18.750 | 169,139 |
| 2024-12-04 | 19.500 | 19.800 | 19.220 | 19.500 | 19.500 | 10,050 |
| 2024-12-03 | 19.900 | 19.900 | 19.260 | 19.500 | 19.500 | 227,888 |
| 2024-12-02 | 20.136 | 20.136 | 19.650 | 20.000 | 20.000 | 60,750 |
| 2024-11-29 | 20.000 | 20.600 | 19.000 | 20.000 | 20.000 | 1,084,127 |
| 2024-11-28 | 19.500 | 20.800 | 19.000 | 20.000 | 20.000 | 558,844 |
| 2024-11-27 | 20.160 | 20.160 | 19.220 | 19.500 | 19.500 | 40,659 |
| 2024-11-26 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 84,294 |
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.