UK Markets close in 6 hrs 41 mins

Feedback plc (FDBK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.8290+0.0040 (+0.48%)
As of 09:09AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.82900.82900.82900.82900.8290500,000
20 Jan 20220.82500.82500.78000.82500.82503,267,013
19 Jan 20220.82500.85000.80000.85000.8500915,755
18 Jan 20220.82500.81100.80500.82500.8250928,310
17 Jan 20220.82500.83000.80000.82500.82505,168,088
14 Jan 20220.81500.82900.81800.82500.82501,371,806
13 Jan 20220.84000.84000.78000.81500.81503,459,087
12 Jan 20220.81000.81000.79000.84000.84001,260,975
11 Jan 20220.81500.81500.80300.81000.8100736,779
10 Jan 20220.82500.82900.80500.81500.81501,731,188
07 Jan 20220.81500.85000.81600.82500.8250980,307
06 Jan 20220.86000.86000.81200.81500.81502,116,860
05 Jan 20220.82500.86800.82500.86000.86001,262,496
04 Jan 20220.87500.86500.80000.82500.82506,077,822
31 Dec 20210.87500.89500.87000.87500.8750225,294
30 Dec 20210.87500.90000.86800.87500.8750973,086
29 Dec 20210.87500.88000.85000.87500.8750106,116
24 Dec 20210.87500.85000.85000.87500.875067,248
23 Dec 20210.87500.90200.85000.87500.8750350,185
22 Dec 20210.87500.85100.85000.87500.87506,171
21 Dec 20210.82500.86500.82000.87500.87501,843,714
20 Dec 20210.82500.85000.81500.82500.82502,007,876
17 Dec 20210.85000.87500.81500.82500.82501,722,801
16 Dec 20210.85000.87200.81100.85000.8500345,091
15 Dec 20210.85000.87400.82000.85000.85001,753,915
14 Dec 20210.87500.90000.81100.85000.85002,701,080
13 Dec 20210.82500.97800.84500.87500.875017,155,970
10 Dec 20210.90000.89000.80000.81000.81002,819,784
09 Dec 20210.90000.92500.85000.90000.90003,017,483
08 Dec 20210.85000.95000.86000.90000.90009,185,161
07 Dec 20210.85000.90000.80500.85000.85001,068,242
06 Dec 20210.90000.90000.77000.85000.85007,517,778
03 Dec 20210.80000.93000.76600.90000.90007,045,672
02 Dec 20210.81500.82800.75100.80000.80003,778,073
01 Dec 20210.85000.90000.78000.81500.815014,179,095
30 Nov 20210.85000.90000.80000.85000.850042,830,580
29 Nov 20210.82500.93000.79100.85000.85008,105,745
26 Nov 20210.82500.82500.80000.82500.82503,046,070
25 Nov 20210.92500.94200.81100.82500.82506,880,424
24 Nov 20210.97501.00000.86500.94800.94802,050,850
23 Nov 20210.97501.00000.94700.97500.9750770,403
22 Nov 20211.02501.01000.95501.00001.00002,258,917
19 Nov 20211.10001.10500.96001.02501.02505,330,054
18 Nov 20211.25001.20001.05001.10001.100014,069,154
17 Nov 20211.22501.35001.15001.25001.250011,041,975
16 Nov 20211.15001.32001.13501.22001.220014,004,980
15 Nov 20211.00001.20000.99001.15001.15006,818,530
12 Nov 20211.00001.02500.97001.00001.00002,444,787
11 Nov 20211.15001.14400.90001.00001.000012,990,032
10 Nov 20211.17501.25001.12501.15001.15004,841,020
09 Nov 20211.12501.37401.11001.17501.175024,229,123
08 Nov 2021------
05 Nov 20210.77500.82000.75500.80000.80004,159,965
04 Nov 20210.80000.79500.71500.77500.77508,852,017
03 Nov 20210.82500.81000.70500.80000.80007,162,552
02 Nov 20210.80000.85000.70000.82500.82507,165,328
01 Nov 20210.85000.88000.80000.85000.85001,547,314
29 Oct 20210.85000.83000.82600.85000.850091,390
28 Oct 20210.85000.89500.82600.85000.85001,711,544
27 Oct 20210.75000.87000.72500.85000.85002,342,069
26 Oct 20210.72500.78400.71500.75000.75002,931,907
25 Oct 20210.72500.74500.73000.72500.7250346,046
22 Oct 20210.75000.75000.71900.72500.7250471,596
21 Oct 20210.75000.75500.75500.75000.7500360,337
20 Oct 20210.85000.83900.75000.75000.75002,351,622
19 Oct 20210.85000.86000.77500.85000.85003,819,988
18 Oct 20210.80000.79900.76500.80000.8000421,341
15 Oct 20210.82500.79900.75000.80000.8000912,668
14 Oct 20210.80000.79900.76500.80000.8000902,629
13 Oct 20210.82500.78500.75000.80000.80001,152,611
12 Oct 20210.82500.85400.78300.82500.8250855,712
11 Oct 20210.75000.84300.75000.82500.82502,467,554
08 Oct 20210.72500.72900.70300.72500.7250790,592
07 Oct 20210.72500.70000.70000.72500.725045,000
06 Oct 20210.75000.72900.70000.72500.7250258,230
05 Oct 20210.75000.73900.70000.75000.75001,825,396
04 Oct 20210.75000.74800.70000.75000.75001,175,239
01 Oct 20210.75000.76400.70500.75000.7500896,423
30 Sept 20210.75000.77500.71000.75000.75001,024,196
29 Sept 20210.75000.80000.72000.75000.75002,171,827
28 Sept 20210.72500.77000.70500.75000.7500936,884
27 Sept 20210.62500.69800.64900.72500.72502,519,792
24 Sept 20210.67500.67000.60000.62500.62506,868,153
23 Sept 20210.67500.69800.67500.67500.67501,567,211
22 Sept 20210.67500.69800.65000.67500.6750150,286
21 Sept 20210.67500.69000.66000.67500.6750926,015
20 Sept 20210.75000.72600.66900.67500.67503,296,630
17 Sept 20210.75000.77500.71000.75000.7500176,986
16 Sept 20210.75000.79500.70800.75000.75003,613,893
15 Sept 20210.75000.78000.71000.75000.75001,470,592
14 Sept 20210.75000.84000.70100.75000.75003,822,506
13 Sept 20210.70000.70000.70000.70000.7000-
10 Sept 20210.70000.71900.67600.70000.7000989,560
09 Sept 20210.70000.73900.63000.70000.70006,658,412
08 Sept 20210.67500.66300.66300.67500.675045,000
07 Sept 20210.67500.68200.65300.67500.6750619,438
06 Sept 20210.67500.69500.66300.67500.6750668,373
03 Sept 20210.67500.69500.66300.67500.6750173,641
02 Sept 20210.67500.69500.66300.67500.6750103,476
01 Sept 20210.72500.73000.65000.67500.6750531,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...