Feedback plc (AIM:FDBK)
London · Delayed Price · Currency is GBP · Price in GBX 6.72
-0.13 (-1.90%)
Aug 21, 2026, 3:55 PM GMT
Feedback Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.97 | 6.97 | 6.72 | 6.85 | 6.85 | - | 24,742 |
| Aug 20, 2026 | 6.07 | 7.00 | 6.07 | 6.85 | 6.85 | 11.38% | 701,963 |
| Aug 19, 2026 | 6.07 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 45,578 |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 17, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 2,087 |
| Aug 14, 2026 | 6.10 | 6.20 | 6.06 | 6.10 | 6.10 | 0.83% | 20,235 |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 12, 2026 | 6.05 | 6.10 | 6.10 | 6.05 | 6.05 | - | 575 |
| Aug 11, 2026 | 6.05 | 6.10 | 6.10 | 6.05 | 6.05 | - | 2,859 |
| Aug 10, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 118,105 |
| Aug 7, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 10,269 |
| Aug 6, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 43,723 |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,628 |
| Aug 4, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 5,096 |
| Aug 3, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 12,944 |
| Jul 31, 2026 | 6.05 | 6.10 | 6.10 | 6.05 | 6.05 | - | 1,159 |
| Jul 30, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 43,081 |
| Jul 29, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 51,634 |
| Jul 28, 2026 | 6.15 | 6.13 | 5.80 | 6.05 | 6.05 | -1.63% | 350,217 |
| Jul 27, 2026 | 6.13 | 6.13 | 6.13 | 6.15 | 6.15 | - | 11,700 |
| Jul 24, 2026 | 6.15 | 6.13 | 6.13 | 6.15 | 6.15 | - | 40,000 |
| Jul 23, 2026 | 6.25 | 6.30 | 6.13 | 6.15 | 6.15 | -1.60% | 50,159 |
| Jul 22, 2026 | 6.25 | 6.30 | 6.29 | 6.25 | 6.25 | -0.79% | 20,111 |
| Jul 21, 2026 | 6.20 | 6.30 | 6.22 | 6.30 | 6.30 | 1.61% | 23,773 |
| Jul 20, 2026 | 6.20 | 6.30 | 6.27 | 6.20 | 6.20 | - | 94,572 |
| Jul 17, 2026 | 6.25 | 6.40 | 6.10 | 6.20 | 6.20 | -0.80% | 60,212 |
| Jul 16, 2026 | 6.40 | 6.36 | 6.20 | 6.25 | 6.25 | -2.34% | 331,387 |
| Jul 15, 2026 | 6.45 | 6.40 | 6.33 | 6.40 | 6.40 | -0.78% | 234,664 |
| Jul 14, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | -4.44% | 320,324 |
| Jul 13, 2026 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | - | 10 |
| Jul 10, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | - | 10,000 |
| Jul 9, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | - | 9,532 |
| Jul 8, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 25,549 |
| Jul 7, 2026 | 6.75 | 6.80 | 6.80 | 6.75 | 6.75 | - | 400 |
| Jul 6, 2026 | 6.85 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| Jul 3, 2026 | 7.10 | 7.20 | 6.50 | 6.50 | 6.50 | -8.45% | 279,012 |
| Jul 2, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 315,399 |
| Jul 1, 2026 | 7.10 | 7.00 | 7.00 | 7.10 | 7.10 | - | 37,722 |
| Jun 30, 2026 | 7.10 | 7.20 | 7.20 | 7.10 | 7.10 | - | 1,249 |
| Jun 29, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 378 |
| Jun 26, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 19,690 |
| Jun 25, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 522 |
| Jun 24, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 25,225 |
| Jun 23, 2026 | 7.30 | 7.26 | 7.10 | 7.30 | 7.30 | - | 37,502 |
| Jun 22, 2026 | 7.40 | 7.50 | 7.10 | 7.30 | 7.30 | -1.35% | 25,898 |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 17, 2026 | 7.65 | 7.41 | 7.40 | 7.40 | 7.40 | -3.27% | 22,476 |
| Jun 16, 2026 | 7.65 | 7.43 | 7.43 | 7.65 | 7.65 | - | 27,000 |
| Jun 15, 2026 | 7.65 | 7.53 | 7.40 | 7.65 | 7.65 | - | 67,500 |