Feedback plc (AIM:FDBK)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.10 (-1.19%)
May 28, 2026, 2:01 PM GMT
Feedback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.35 | 8.50 | 8.10 | 8.10 | 8.10 | -2.99% | 20,099 |
| May 26, 2026 | 8.75 | 9.00 | 8.10 | 8.35 | 8.35 | -4.57% | 152,851 |
| May 22, 2026 | 8.90 | 9.00 | 8.50 | 8.75 | 8.75 | -1.69% | 42,917 |
| May 21, 2026 | 8.90 | 9.00 | 8.55 | 8.90 | 8.90 | - | 64,790 |
| May 20, 2026 | 8.90 | 9.00 | 9.00 | 8.90 | 8.90 | - | 624 |
| May 19, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 48,468 |
| May 18, 2026 | 9.10 | 9.00 | 8.80 | 8.90 | 8.90 | -2.20% | 50,374 |
| May 15, 2026 | 9.10 | 9.00 | 9.00 | 9.10 | 9.10 | - | 14,672 |
| May 14, 2026 | 9.10 | 9.00 | 9.00 | 9.10 | 9.10 | - | 1,214 |
| May 13, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 50,244 |
| May 12, 2026 | 9.25 | 9.50 | 9.00 | 9.10 | 9.10 | -1.62% | 29,262 |
| May 11, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 951 |
| May 8, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 26,433 |
| May 7, 2026 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -5.13% | 7,288 |
| May 6, 2026 | 9.75 | 9.55 | 9.50 | 9.75 | 9.75 | - | 79 |
| May 5, 2026 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | - | 5,985 |
| May 1, 2026 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | - | 7,790 |
| Apr 30, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 2,516 |
| Apr 29, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 9,593 |
| Apr 28, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 5,627 |
| Apr 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Apr 24, 2026 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | - | 30,003 |
| Apr 23, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 9,465 |
| Apr 22, 2026 | 9.75 | 9.60 | 8.80 | 9.75 | 9.75 | - | 86,134 |
| Apr 21, 2026 | 10.75 | 11.00 | 9.50 | 9.75 | 9.75 | -9.30% | 672,414 |
| Apr 20, 2026 | 12.35 | 12.34 | 10.50 | 10.75 | 10.75 | -25.35% | 2,336,301 |
| Apr 17, 2026 | 12.35 | 14.50 | 12.50 | 14.40 | 14.40 | 16.60% | 606,388 |
| Apr 16, 2026 | 12.35 | 12.10 | 12.00 | 12.35 | 12.35 | - | 10,074 |
| Apr 15, 2026 | 12.35 | 12.45 | 12.04 | 12.35 | 12.35 | - | 95,000 |
| Apr 14, 2026 | 12.25 | 12.40 | 12.00 | 12.35 | 12.35 | 0.82% | 19,927 |
| Apr 13, 2026 | 12.60 | 12.50 | 12.00 | 12.25 | 12.25 | -2.78% | 37,479 |
| Apr 10, 2026 | 12.60 | 12.70 | 12.20 | 12.60 | 12.60 | - | 22,188 |
| Apr 9, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 4,145 |
| Apr 8, 2026 | 12.75 | 13.00 | 12.50 | 12.60 | 12.60 | -1.18% | 36,765 |
| Apr 7, 2026 | 12.75 | 12.58 | 12.58 | 12.75 | 12.75 | - | 9,500 |
| Apr 2, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 79,065 |
| Apr 1, 2026 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | - | 27,582 |
| Mar 31, 2026 | 13.00 | 12.63 | 12.50 | 13.00 | 13.00 | - | 15,000 |
| Mar 30, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 57,990 |
| Mar 27, 2026 | 13.00 | 13.30 | 12.50 | 13.00 | 13.00 | - | 45,125 |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.00 | 13.00 | -0.76% | 5,000 |
| Mar 25, 2026 | 13.10 | 13.02 | 13.02 | 13.10 | 13.10 | - | 25,000 |
| Mar 24, 2026 | 13.10 | 13.00 | 12.70 | 13.10 | 13.10 | - | 100,016 |
| Mar 23, 2026 | 13.10 | 13.50 | 12.70 | 13.10 | 13.10 | -0.76% | 39,093 |
| Mar 20, 2026 | 13.10 | 13.70 | 12.75 | 13.20 | 13.20 | 0.76% | 73,462 |
| Mar 19, 2026 | 13.10 | 13.50 | 12.70 | 13.10 | 13.10 | - | 50,876 |
| Mar 18, 2026 | 13.10 | 12.96 | 12.96 | 13.10 | 13.10 | - | 339 |
| Mar 17, 2026 | 13.50 | 14.00 | 12.75 | 13.10 | 13.10 | -2.96% | 374,221 |
| Mar 16, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 33,509 |
| Mar 13, 2026 | 13.50 | 13.88 | 13.24 | 13.50 | 13.50 | - | 90,024 |