UK Markets closed

Feedback plc (FDBK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.62500.0000 (0.00%)
At close: 04:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.62500.64000.60400.62500.6250817,600
23 Jun 20220.62500.61500.60100.62500.6250719,090
22 Jun 20220.62500.60100.60100.62500.6250750,000
21 Jun 20220.62500.64000.62100.62500.62501,647,787
20 Jun 20220.62500.65000.60600.62500.62501,047,016
17 Jun 20220.65000.65000.61900.62500.62502,677,429
16 Jun 20220.77500.76500.61600.65000.650011,411,215
15 Jun 20220.67500.68400.66300.67500.67501,065,438
14 Jun 20220.00680.00690.00680.00680.0068307,158
13 Jun 20220.67500.69000.66300.67500.67502,259,203
10 Jun 20220.67500.70000.66500.67500.6750261,914
09 Jun 20220.67500.68500.68500.67500.6750233,645
08 Jun 20220.71000.71300.66200.67500.67504,507,124
07 Jun 20220.80000.80000.70100.71000.71008,283,621
06 Jun 20220.75000.84500.72000.80000.80006,049,439
01 Jun 20220.72500.77500.65000.70000.70006,712,661
31 May 20220.62500.62500.62500.62500.6250-
30 May 20220.62500.63200.63200.62500.6250296,445
27 May 20220.62500.63200.60500.62500.6250106,267
26 May 20220.62500.60500.60500.62500.62501,180
25 May 20220.65000.63500.60500.62500.62501,000,878
24 May 20220.58000.64000.57600.65000.65002,536,302
23 May 20220.58000.59500.57600.58000.580035,000
20 May 20220.56500.59600.56000.58000.58001,406,681
19 May 20220.58500.58000.55000.56500.56504,060,565
18 May 20220.60500.60900.59000.58500.58506,948,742
17 May 20220.61000.60300.60000.60500.60501,905,000
16 May 20220.61000.61200.60100.61000.610041,724
13 May 20220.61000.60000.60000.61000.610050,000
12 May 20220.61000.60000.60000.61000.610030,221
11 May 20220.61000.61500.61500.61000.610032,520
10 May 20220.61000.61500.60100.61000.6100553,588
09 May 20220.67500.66000.60000.61000.61005,961,764
06 May 20220.67500.66500.65000.67500.6750745,887
05 May 20220.67500.67500.65500.67500.6750582,536
04 May 20220.67500.70000.65000.67500.6750605,000
03 May 20220.70000.72500.65000.67500.67504,380,963
29 Apr 20220.75000.72500.65000.70000.70004,863,616
28 Apr 20220.75000.72500.72500.75000.7500205,796
27 Apr 20220.72500.73000.70100.75000.75001,381,760
26 Apr 20220.72500.73500.70000.72500.72501,332,100
25 Apr 20220.77500.77500.73900.72500.7250715,459
22 Apr 20220.77500.78600.76300.77500.77501,388,873
21 Apr 20220.77500.79400.78500.77500.77501,352,786
20 Apr 20220.77500.79000.75500.77500.77501,410,325
19 Apr 20220.77500.78800.76500.77500.77501,017,780
14 Apr 20220.82500.82900.75500.77500.77502,330,648
13 Apr 20220.72500.86700.70000.82500.82507,860,668
12 Apr 20220.75000.80000.70000.72500.72507,177,763
11 Apr 20220.67500.68500.65400.67500.67502,045,220
08 Apr 20220.67500.65500.65500.67500.6750252,830
07 Apr 20220.67500.67500.67500.67500.6750-
06 Apr 20220.67500.70000.65000.67500.67502,027,913
05 Apr 20220.67500.65500.65000.67500.67502,685,046
04 Apr 20220.67500.68500.65000.67500.67507,177,504
01 Apr 20220.67500.69000.65000.67500.67502,836,654
31 Mar 20220.75000.77700.65000.67500.67507,413,466
30 Mar 20220.60000.70000.63600.67500.67509,409,031
29 Mar 20220.60000.60000.58000.60000.60001,992,309
28 Mar 20220.60000.60000.60000.60000.6000-
25 Mar 20220.60000.64500.61000.60000.6000796,762
24 Mar 20220.60000.61000.57800.60000.60001,200,000
23 Mar 20220.60000.60000.60000.60000.6000-
22 Mar 20220.60000.61500.57800.60000.6000143,277
21 Mar 20220.60000.61900.57500.60000.60001,044,463
18 Mar 20220.60000.62900.55000.60000.60001,281,894
17 Mar 20220.62500.63300.57000.60000.60003,809,500
16 Mar 20220.62500.63300.60000.62500.6250121,952
15 Mar 20220.62500.60000.60000.62500.6250100,000
14 Mar 20220.62500.64000.60000.62500.6250970,306
11 Mar 20220.62500.61200.61000.62500.6250388,789
10 Mar 20220.62500.61000.61000.62500.625025,000
09 Mar 20220.62500.60000.60000.62500.625032,927
08 Mar 20220.62500.61500.60000.62500.62501,480,756
07 Mar 20220.67500.65600.59500.62500.62503,957,965
04 Mar 20220.67500.66600.65000.67500.6750958,449
03 Mar 20220.67500.67000.66500.67500.67501,045,418
02 Mar 20220.67500.67000.66000.67500.67501,154,380
01 Mar 20220.67500.70000.66800.67500.6750101,467
28 Feb 20220.67500.69900.66600.67500.6750187,927
25 Feb 20220.67500.69700.65500.67500.6750774,139
24 Feb 20220.67500.67500.67500.67500.6750-
23 Feb 20220.67500.69700.67800.67500.6750233,133
22 Feb 20220.67500.70400.62200.67500.67503,300,042
21 Feb 20220.70000.66200.65000.67500.67501,754,392
18 Feb 20220.72500.70000.65000.70000.7000754,946
17 Feb 20220.72500.70800.70000.72500.7250314,997
16 Feb 20220.72500.70800.70500.72500.7250252,000
15 Feb 20220.72500.70500.70500.72500.7250126,141
14 Feb 20220.72500.73700.70800.72500.7250240,295
11 Feb 20220.72500.74000.71500.72500.7250274,520
10 Feb 20220.75000.79000.71500.72500.72502,819,540
09 Feb 20220.72500.71700.69500.72500.72501,360,103
08 Feb 20220.72500.71700.70100.72500.7250952,764
07 Feb 20220.72500.74400.72500.72500.7250277,688
04 Feb 20220.72500.72600.72600.72500.7250276,711
03 Feb 20220.72500.75000.72500.72500.7250785,776
02 Feb 20220.72500.75000.70500.72500.72502,724,886
01 Feb 20220.72500.75000.73700.72500.7250390,864
31 Jan 20220.75000.77000.73000.72500.72507,958,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...