Feedback plc (FDBK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:43AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 60.50 | 60.90 | 60.90 | 60.50 | 60.50 | 2,500 |
| 25 July 2024 | 60.50 | 60.00 | 60.00 | 60.50 | 60.50 | 19 |
| 24 July 2024 | 62.50 | 61.00 | 60.05 | 60.50 | 60.50 | 17,917 |
| 23 July 2024 | 62.50 | 65.00 | 65.00 | 62.50 | 62.50 | 15 |
| 22 July 2024 | 60.50 | 61.00 | 60.90 | 62.50 | 62.50 | 5,500 |
| 19 July 2024 | 60.50 | 60.90 | 60.90 | 60.50 | 60.50 | 14,770 |
| 18 July 2024 | 62.50 | 61.00 | 60.13 | 60.50 | 60.50 | 11,632 |
| 17 July 2024 | 62.50 | 65.00 | 60.60 | 62.50 | 62.50 | 5,168 |
| 16 July 2024 | 62.50 | 65.00 | 60.60 | 62.50 | 62.50 | 168 |
| 15 July 2024 | 62.50 | 63.99 | 60.00 | 62.50 | 62.50 | 7,844 |
| 12 July 2024 | 65.50 | 63.00 | 63.00 | 62.50 | 62.50 | 8,482 |
| 11 July 2024 | 65.50 | 61.90 | 61.90 | 65.50 | 65.50 | 2,500 |
| 10 July 2024 | 65.50 | 68.00 | 63.05 | 65.50 | 65.50 | 3,430 |
| 09 July 2024 | 68.50 | 68.00 | 63.00 | 65.50 | 65.50 | 4,226 |
| 08 July 2024 | 68.50 | 67.00 | 65.00 | 68.50 | 68.50 | 5,121 |
| 05 July 2024 | 68.50 | 77.20 | 77.20 | 68.50 | 68.50 | 5,000 |
| 04 July 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 1,975 |
| 03 July 2024 | 72.50 | 70.00 | 68.00 | 68.50 | 68.50 | 7,157 |
| 02 July 2024 | 77.50 | 75.00 | 70.00 | 72.50 | 72.50 | 3,315 |
| 01 July 2024 | 77.50 | 85.00 | 75.00 | 77.50 | 77.50 | 35,345 |
| 28 June 2024 | 75.00 | 73.00 | 70.00 | 73.50 | 73.50 | 4,708 |
| 27 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 25 June 2024 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | 12 |
| 24 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,706 |
| 21 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 20 June 2024 | 75.00 | 73.80 | 73.04 | 75.00 | 75.00 | 1,750 |
| 19 June 2024 | 75.00 | 73.80 | 73.10 | 75.00 | 75.00 | 4,282 |
| 18 June 2024 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | 12 |
| 17 June 2024 | 75.00 | 76.70 | 73.80 | 75.00 | 75.00 | 2,037 |
| 14 June 2024 | 67.50 | 79.00 | 70.00 | 75.00 | 75.00 | 53,502 |
| 13 June 2024 | 66.00 | 66.90 | 66.90 | 67.50 | 67.50 | 15,000 |
| 12 June 2024 | 67.00 | 67.00 | 65.05 | 66.00 | 66.00 | 8,036 |
| 11 June 2024 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 2,165 |
| 10 June 2024 | 67.00 | 65.05 | 65.05 | 67.00 | 67.00 | 3,939 |
| 07 June 2024 | 67.00 | 65.05 | 65.00 | 67.00 | 67.00 | 4,604 |
| 06 June 2024 | 66.50 | 68.00 | 67.45 | 67.00 | 67.00 | 7,298 |
| 05 June 2024 | 71.00 | 69.90 | 67.50 | 66.50 | 66.50 | 33,000 |
| 04 June 2024 | 71.00 | 75.00 | 67.25 | 71.00 | 71.00 | 59,226 |
| 03 June 2024 | 71.00 | 70.00 | 67.00 | 71.00 | 71.00 | 5,909 |
| 31 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 May 2024 | 68.50 | 70.00 | 67.08 | 71.00 | 71.00 | 12,160 |
| 29 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 24 May 2024 | 62.50 | 68.75 | 61.00 | 68.50 | 68.50 | 18,330 |
| 23 May 2024 | 67.50 | 67.40 | 57.66 | 62.50 | 62.50 | 57,620 |
| 22 May 2024 | 71.00 | 69.20 | 61.00 | 67.50 | 67.50 | 11,642 |
| 21 May 2024 | 73.50 | 78.70 | 65.00 | 73.50 | 73.50 | 16,104 |
| 20 May 2024 | 73.50 | 75.00 | 69.99 | 73.50 | 73.50 | 5,000 |
| 17 May 2024 | 70.00 | 73.75 | 60.00 | 73.50 | 73.50 | 41,468 |
| 16 May 2024 | 72.50 | 71.25 | 65.00 | 70.00 | 70.00 | 6,680 |
| 15 May 2024 | 75.00 | 74.00 | 60.00 | 72.50 | 72.50 | 38,583 |
| 14 May 2024 | 77.50 | 75.00 | 70.00 | 75.00 | 75.00 | 10,372 |
| 13 May 2024 | 80.00 | 79.00 | 72.00 | 77.50 | 77.50 | 21,594 |
| 10 May 2024 | 82.50 | 80.40 | 77.50 | 80.00 | 80.00 | 12,708 |
| 09 May 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 32,060 |
| 08 May 2024 | 82.50 | 85.00 | 80.40 | 82.50 | 82.50 | 1,260 |
| 07 May 2024 | 82.50 | 85.00 | 84.50 | 82.50 | 82.50 | 12,745 |
| 03 May 2024 | 82.50 | 85.00 | 80.15 | 82.50 | 82.50 | 10,130 |
| 02 May 2024 | 82.50 | 85.00 | 80.25 | 82.50 | 82.50 | 5,234 |
| 01 May 2024 | 90.00 | 85.50 | 80.30 | 82.50 | 82.50 | 20,162 |
| 30 Apr 2024 | 92.50 | 94.00 | 87.00 | 90.00 | 90.00 | 3,610 |
| 29 Apr 2024 | 97.50 | 95.00 | 92.00 | 92.50 | 92.50 | 3,036 |
| 26 Apr 2024 | 97.50 | 95.55 | 95.00 | 97.50 | 97.50 | 5,188 |
| 25 Apr 2024 | 100.00 | 99.80 | 97.00 | 97.50 | 97.50 | 7,300 |
| 24 Apr 2024 | 102.50 | 97.00 | 97.00 | 100.00 | 100.00 | 2,471 |
| 23 Apr 2024 | 105.00 | 103.90 | 100.05 | 102.50 | 102.50 | 13,665 |
| 22 Apr 2024 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | 30,712 |
| 19 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Apr 2024 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 1,561 |
| 17 Apr 2024 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 600 |
| 16 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 15 Apr 2024 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 2,196 |
| 12 Apr 2024 | 110.00 | 112.66 | 105.00 | 110.00 | 110.00 | 7,115 |
| 11 Apr 2024 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 6,204 |
| 10 Apr 2024 | 125.00 | 120.00 | 105.00 | 110.00 | 110.00 | 20,458 |
| 09 Apr 2024 | 130.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4,000 |
| 08 Apr 2024 | 130.00 | 125.00 | 125.00 | 130.00 | 130.00 | 199 |
| 05 Apr 2024 | 132.50 | 135.00 | 125.00 | 130.00 | 130.00 | 5,649 |
| 04 Apr 2024 | 135.00 | 132.00 | 125.00 | 132.50 | 132.50 | 5,601 |
| 03 Apr 2024 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | 343 |
| 02 Apr 2024 | 130.00 | 139.00 | 130.50 | 135.00 | 135.00 | 4,512 |
| 28 Mar 2024 | 140.00 | 145.00 | 125.50 | 130.00 | 130.00 | 22,878 |
| 27 Mar 2024 | 137.50 | 142.00 | 137.90 | 140.00 | 140.00 | 85,882 |
| 26 Mar 2024 | 140.00 | 138.00 | 135.00 | 137.50 | 137.50 | 5,962 |
| 25 Mar 2024 | 125.00 | 152.92 | 124.50 | 140.00 | 140.00 | 72,657 |
| 22 Mar 2024 | 120.00 | 116.55 | 115.01 | 117.50 | 117.50 | 3,877 |
| 21 Mar 2024 | 120.00 | 122.50 | 115.00 | 120.00 | 120.00 | 1,266 |
| 20 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 19 Mar 2024 | 127.50 | 135.00 | 120.00 | 120.00 | 120.00 | 15,144 |
| 18 Mar 2024 | 127.50 | 133.00 | 126.00 | 127.50 | 127.50 | 1,163 |
| 15 Mar 2024 | 132.50 | 133.00 | 122.50 | 127.50 | 127.50 | 3,306 |
| 14 Mar 2024 | 135.00 | 136.50 | 125.00 | 132.50 | 132.50 | 4,519 |
| 13 Mar 2024 | 112.50 | 144.00 | 111.25 | 135.00 | 135.00 | 63,692 |
| 12 Mar 2024 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | 18,128 |
| 11 Mar 2024 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 6,460 |
| 08 Mar 2024 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 19,394 |
| 07 Mar 2024 | 122.50 | 125.50 | 113.00 | 115.00 | 115.00 | 34,569 |
| 06 Mar 2024 | 99.50 | 129.50 | 98.88 | 122.50 | 122.50 | 62,835 |
| 05 Mar 2024 | 97.50 | 105.00 | 97.60 | 99.50 | 99.50 | 9,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.