Australia markets close in 5 hours 2 minutes

Feedback plc (FDBK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
75.00+7.50 (+11.11%)
At close: 04:29PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202467.5079.0070.0075.0075.0053,502
13 June 202466.0066.9066.9067.5067.5015,000
12 June 202467.0067.0065.0566.0066.008,036
11 June 202467.0069.0067.0067.0067.002,165
10 June 202467.0065.0565.0567.0067.003,939
07 June 202467.0065.0565.0067.0067.004,604
06 June 202466.5068.0067.4567.0067.007,298
05 June 202471.0069.9067.5066.5066.5033,000
04 June 202471.0075.0067.2571.0071.0059,226
03 June 202471.0070.0067.0071.0071.005,909
31 May 202471.0071.0071.0071.0071.00-
30 May 202468.5070.0067.0871.0071.0012,160
29 May 202468.5068.5068.5068.5068.50-
28 May 202468.5068.5068.5068.5068.50-
24 May 202462.5068.7561.0068.5068.5018,330
23 May 202467.5067.4057.6662.5062.5057,620
22 May 202471.0069.2061.0067.5067.5011,642
21 May 202473.5078.7065.0073.5073.5016,104
20 May 202473.5075.0069.9973.5073.505,000
17 May 202470.0073.7560.0073.5073.5041,468
16 May 202472.5071.2565.0070.0070.006,680
15 May 202475.0074.0060.0072.5072.5038,583
14 May 202477.5075.0070.0075.0075.0010,372
13 May 202480.0079.0072.0077.5077.5021,594
10 May 202482.5080.4077.5080.0080.0012,708
09 May 202482.5085.0080.0082.5082.5032,060
08 May 202482.5085.0080.4082.5082.501,260
07 May 202482.5085.0084.5082.5082.5012,745
03 May 202482.5085.0080.1582.5082.5010,130
02 May 202482.5085.0080.2582.5082.505,234
01 May 202490.0085.5080.3082.5082.5020,162
30 Apr 202492.5094.0087.0090.0090.003,610
29 Apr 202497.5095.0092.0092.5092.503,036
26 Apr 202497.5095.5595.0097.5097.505,188
25 Apr 2024100.0099.8097.0097.5097.507,300
24 Apr 2024102.5097.0097.00100.00100.002,471
23 Apr 2024105.00103.90100.05102.50102.5013,665
22 Apr 2024110.00110.00100.00105.00105.0030,712
19 Apr 2024110.00110.00110.00110.00110.00-
18 Apr 2024110.00111.00105.00110.00110.001,561
17 Apr 2024110.00105.00105.00110.00110.00600
16 Apr 2024110.00110.00110.00110.00110.00-
15 Apr 2024110.00112.00105.00110.00110.002,196
12 Apr 2024110.00112.66105.00110.00110.007,115
11 Apr 2024110.00115.00105.00110.00110.006,204
10 Apr 2024125.00120.00105.00110.00110.0020,458
09 Apr 2024130.00125.00120.00125.00125.004,000
08 Apr 2024130.00125.00125.00130.00130.00199
05 Apr 2024132.50135.00125.00130.00130.005,649
04 Apr 2024135.00132.00125.00132.50132.505,601
03 Apr 2024135.00131.00131.00135.00135.00343
02 Apr 2024130.00139.00130.50135.00135.004,512
28 Mar 2024140.00145.00125.50130.00130.0022,878
27 Mar 2024137.50142.00137.90140.00140.0085,882
26 Mar 2024140.00138.00135.00137.50137.505,962
25 Mar 2024125.00152.92124.50140.00140.0072,657
22 Mar 2024120.00116.55115.01117.50117.503,877
21 Mar 2024120.00122.50115.00120.00120.001,266
20 Mar 2024120.00120.00120.00120.00120.00-
19 Mar 2024127.50135.00120.00120.00120.0015,144
18 Mar 2024127.50133.00126.00127.50127.501,163
15 Mar 2024132.50133.00122.50127.50127.503,306
14 Mar 2024135.00136.50125.00132.50132.504,519
13 Mar 2024112.50144.00111.25135.00135.0063,692
12 Mar 2024114.00115.00110.00112.50112.5018,128
11 Mar 2024115.00118.00110.00114.00114.006,460
08 Mar 2024115.00117.00110.00115.00115.0019,394
07 Mar 2024122.50125.50113.00115.00115.0034,569
06 Mar 202499.50129.5098.88122.50122.5062,835
05 Mar 202497.50105.0097.6099.5099.509,422
04 Mar 202483.50120.0085.0097.5097.50110,881
01 Mar 202475.5085.0075.7583.5083.5028,472
29 Feb 202470.0076.0071.5575.5075.504,413
28 Feb 202470.0074.0070.2570.0070.008,570
27 Feb 202468.0071.9167.1170.0070.006,193
26 Feb 202468.0070.0066.0068.0068.0017,973
23 Feb 202464.5070.0066.7868.0068.0028,275
22 Feb 202462.0068.0062.0064.5064.5055,402
21 Feb 202462.5065.0060.3662.0062.00141,345
20 Feb 202461.5064.5058.0062.0062.0044,507
19 Feb 202458.0062.0058.0061.5061.5033,251
16 Feb 202459.5062.0055.0058.0058.0019,554
15 Feb 202460.5059.0057.0059.5059.506,643
14 Feb 202460.5061.0057.0061.0061.001,769
13 Feb 202462.0056.0056.0060.5060.5030,000
12 Feb 202462.0063.1560.0062.0062.00433
09 Feb 202462.0060.4560.4562.0062.00412
08 Feb 202462.5061.0061.0062.0062.001,500
07 Feb 202468.5064.3062.0062.5062.509,857
06 Feb 202468.5071.0065.0068.5068.5016,644
05 Feb 202468.5068.2568.2568.5068.504,405
02 Feb 202470.5071.8065.0068.5068.507,765
01 Feb 202470.5073.0071.8070.5070.50720
31 Jan 202471.5070.9970.9970.5070.505,000
30 Jan 202470.5070.5070.5070.5070.50-
29 Jan 202470.5070.5070.5070.5070.50-
26 Jan 202471.5070.9970.9970.5070.50150
25 Jan 202470.5070.5070.5070.5070.50-
24 Jan 202466.5073.0067.0070.5070.5033,117
23 Jan 202469.0066.7566.3066.5066.5013,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...