Australia markets closed

Feedback plc (FDBK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
130.00-10.00 (-7.14%)
At close: 01:58PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 202469.0069.0069.0069.0069.00-
19 Jan 202463.0072.0063.0069.0069.0052,601
18 Jan 202462.5064.5060.1263.0063.0011,909
17 Jan 202462.5064.5061.5662.5062.505,050
16 Jan 202462.5061.3061.3062.5062.50213
15 Jan 202462.5062.5062.5062.5062.50-
12 Jan 202462.5061.1360.3562.5062.502,245
11 Jan 202462.5063.0060.2562.5062.5012,000
10 Jan 202464.0063.0061.1362.5062.509,664
09 Jan 202464.0063.8063.8064.0064.004,800
08 Jan 202467.5065.0063.0064.0064.005,843
05 Jan 202467.5067.4565.1067.5067.502,735
04 Jan 202467.5066.0066.0067.5067.504,564
03 Jan 202467.5067.5067.5067.5067.50-
02 Jan 202467.5066.0066.0067.5067.503,376
29 Dec 202367.5067.5067.5067.5067.50-
28 Dec 202372.5070.0065.5067.5067.5024,569
27 Dec 202372.5070.0070.0072.5072.501,886
22 Dec 202372.5070.0070.0072.5072.505,833
21 Dec 202372.5073.5070.0072.5072.507,033
20 Dec 202372.5070.0570.0572.5072.5011,924
19 Dec 202372.5073.5070.2072.5072.5010,830
18 Dec 202372.0074.0074.0072.0072.002,702
15 Dec 202372.0074.0074.0072.0072.00600
14 Dec 202372.0072.0072.0072.0072.00-
13 Dec 202372.0074.0073.9672.0072.004,870
12 Dec 202372.0072.0072.0072.0072.00-
11 Dec 202372.0074.0074.0072.0072.00780
08 Dec 202372.0074.0073.0072.0072.005,549
07 Dec 202372.0072.8072.8072.0072.009,060
06 Dec 202372.0070.0070.0072.0072.001,442
05 Dec 202372.0072.0070.0072.0072.00100,200
04 Dec 202372.0070.0068.0072.0072.003,319
01 Dec 202372.0070.2070.0072.0072.00231
30 Nov 202372.0072.0072.0072.0072.00-
29 Nov 202372.0072.0072.0072.0072.00-
28 Nov 202372.0072.8070.0072.0072.00108,656
27 Nov 202372.0072.0072.0072.0072.00-
24 Nov 202372.0070.0070.0072.0072.0017,500
23 Nov 202373.5071.5071.0072.0072.0017,387
22 Nov 202373.5072.4572.1573.5073.501,901
21 Nov 202373.5074.0072.0073.5073.5012,071
20 Nov 202378.5077.0075.0073.5073.5033,133
17 Nov 202378.5077.9075.6078.5078.504,926
16 Nov 202377.5075.6075.0080.0080.007,500
15 Nov 202377.5078.0075.6077.5077.5014,952
14 Nov 202377.5075.1075.0077.5077.5043,101
13 Nov 202380.0078.0078.0077.5077.5025,027
10 Nov 202380.0081.5477.3380.0080.0026,854
09 Nov 202380.0084.0075.0080.0080.003,233
08 Nov 202380.0084.0075.0080.0080.0033,833
07 Nov 202377.5082.5077.1080.0080.0011,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...