UK markets closed

Feedback plc (FDBK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.57500.0000 (0.00%)
At close: 04:11PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.55510.57400.55510.57500.5750118,109
28 Sept 20220.60000.58800.55500.57500.5750726,407
27 Sept 20220.60000.61900.56200.60000.6000347,396
26 Sept 20220.60000.63900.56200.56200.5620122,444
23 Sept 20220.57500.62500.57000.60000.60001,731,702
22 Sept 20220.57500.61000.56700.57500.57507,063,581
21 Sept 20220.65000.65500.56500.57500.57503,864,638
20 Sept 20220.67500.69300.62100.65000.65001,103,393
16 Sept 20220.70000.71000.65000.65000.6500746,289
15 Sept 20220.60000.75000.65100.70000.70004,296,747
14 Sept 20220.60000.64800.63800.60000.6000490,959
13 Sept 20220.60000.63800.58600.60000.6000292,186
12 Sept 20220.58000.63900.58000.60000.60002,000,329
09 Sept 20220.60000.59500.59500.60000.6000295,774
08 Sept 20220.60000.59500.59500.60000.600016,576
07 Sept 20220.60000.62500.59500.60000.6000327,006
06 Sept 20220.60000.63900.59000.60000.60002,245,983
05 Sept 20220.57500.60500.52000.57500.57501,287,621
02 Sept 20220.55000.59000.59000.57500.57501,101
01 Sept 20220.57500.56900.51100.55000.5500495,261
31 Aug 20220.62500.60500.56500.57500.57501,904,781
30 Aug 20220.52500.62500.55000.62500.62502,573,118
26 Aug 20220.52500.55000.55000.52500.5250360,455
25 Aug 20220.52500.55000.55000.52500.52501,127
24 Aug 20220.52500.54900.51900.52500.5250882,532
23 Aug 20220.52500.51900.51800.52500.525052,848
22 Aug 20220.52500.55000.51500.52500.5250762,393
19 Aug 20220.48500.54500.49000.52500.52502,975,762
18 Aug 20220.48500.49000.47800.48500.4850350,000
17 Aug 20220.48500.49100.48100.48500.4850688,687
16 Aug 20220.48500.49000.47000.48500.4850889,544
15 Aug 20220.51500.50000.47800.48500.48501,872,436
12 Aug 20220.51500.50000.50000.51500.5150200,000
11 Aug 20220.51500.51300.51300.51500.51503,898
10 Aug 20220.51500.51300.50000.51500.51501,063
09 Aug 20220.51500.51200.50000.51500.5150391,681
08 Aug 20220.51500.51500.51500.51500.5150-
05 Aug 20220.51500.50000.50000.51500.515038,169
04 Aug 20220.51500.51500.50000.51500.5150140,711
03 Aug 20220.51500.53000.50000.51500.515040,576
02 Aug 20220.51500.51500.51500.51500.5150-
01 Aug 20220.51500.51700.51500.51500.5150169,094
29 Jul 20220.51500.51500.50000.51500.5150268,843
28 Jul 20220.51500.51500.51500.51500.5150-
27 Jul 20220.52500.50100.50100.51500.5150754,210
26 Jul 20220.52500.52000.52000.52500.5250100,000
25 Jul 20220.56000.55600.51800.52500.525013,761,864
22 Jul 20220.56000.55600.55200.56000.5600202,175
21 Jul 20220.56000.56000.56000.56000.5600-
20 Jul 20220.56000.56000.56000.56000.5600-
19 Jul 20220.56000.56000.56000.56000.5600-
18 Jul 20220.56000.56000.56000.56000.5600-
15 Jul 20220.56000.55600.55600.56000.5600359
14 Jul 20220.56000.55800.55600.56000.560085,848
13 Jul 20220.56000.56000.55400.56000.5600425,902
12 Jul 20220.56000.55400.55100.56000.5600333,132
11 Jul 20220.57500.55500.55500.56000.560038,506
08 Jul 20220.57500.60000.55500.57500.5750231,167
07 Jul 20220.57500.55800.55400.57500.5750631,842
06 Jul 20220.57500.57700.55800.57500.5750747,928
05 Jul 20220.57500.56900.56000.57500.57501,800,000
04 Jul 20220.57500.59000.57500.57500.5750855,123
01 Jul 20220.62500.64300.55800.57500.57504,183,746
30 Jun 20220.62500.60500.60000.62500.6250957,702
29 Jun 20220.62500.62500.62500.62500.6250-
28 Jun 20220.62500.60500.60500.62500.625050,057
27 Jun 20220.62500.63200.60000.62500.62501,401,017
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...