Feedback plc (AIM:FDBK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.750
-0.850 (-15.18%)
Oct 30, 2026, 4:16 PM GMT
Feedback Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.60 | 5.90 | 4.75 | 4.75 | 4.75 | -15.18% | 616,451 |
| Oct 29, 2026 | 6.50 | 6.60 | 5.50 | 5.60 | 5.60 | -13.85% | 653,541 |
| Oct 28, 2026 | 6.50 | 6.60 | 6.60 | 6.50 | 6.50 | - | 95 |
| Oct 27, 2026 | 6.50 | 6.40 | 6.40 | 6.50 | 6.50 | - | 42 |
| Oct 26, 2026 | 6.65 | 6.58 | 6.40 | 6.50 | 6.50 | -2.26% | 172,244 |
| Oct 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 22, 2026 | 6.70 | 6.60 | 6.50 | 6.65 | 6.65 | -0.75% | 32,346 |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 19, 2026 | 6.43 | 6.90 | 6.45 | 6.70 | 6.70 | 4.28% | 485,183 |
| Oct 16, 2026 | 6.50 | 6.50 | 6.38 | 6.43 | 6.43 | - | 7,159 |
| Oct 15, 2026 | 6.35 | 6.35 | 6.35 | 6.43 | 6.43 | - | 32 |
| Oct 14, 2026 | 6.63 | 6.63 | 6.50 | 6.43 | 6.43 | -4.10% | 159,429 |
| Oct 13, 2026 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 189,565 |
| Oct 12, 2026 | 6.40 | 6.69 | 6.35 | 6.70 | 6.70 | 5.51% | 359,000 |
| Oct 9, 2026 | 6.36 | 6.40 | 6.36 | 6.35 | 6.35 | - | 75,392 |
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 75,004 |
| Oct 7, 2026 | 6.35 | 6.32 | 6.32 | 6.35 | 6.35 | - | 10,000 |
| Oct 6, 2026 | 6.35 | 6.30 | 6.30 | 6.35 | 6.35 | - | 75 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | - | 500 |
| Oct 2, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 20,189 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | - | 123 |
| Sep 30, 2026 | 6.32 | 6.40 | 6.32 | 6.35 | 6.35 | - | 31,407 |
| Sep 29, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 35,700 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | - | 6,066 |
| Sep 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 24, 2026 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | - | 3,170 |
| Sep 23, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 318 |
| Sep 22, 2026 | 6.30 | 6.30 | 6.30 | 6.35 | 6.35 | -1.55% | 13 |
| Sep 21, 2026 | 6.32 | 6.32 | 6.32 | 6.45 | 6.45 | - | 5,000 |
| Sep 18, 2026 | 6.45 | 6.60 | 6.60 | 6.45 | 6.45 | - | 61 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.32 | 6.45 | 6.45 | -5.84% | 37,781 |
| Sep 16, 2026 | 6.70 | 6.70 | 6.70 | 6.85 | 6.85 | - | 10,000 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | - | 239 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.70 | 6.85 | 6.85 | - | 30,000 |
| Sep 11, 2026 | 6.85 | 6.70 | 6.70 | 6.85 | 6.85 | - | 106 |
| Sep 10, 2026 | 6.85 | 6.70 | 6.70 | 6.85 | 6.85 | - | 154 |
| Sep 9, 2026 | 6.85 | 6.70 | 6.70 | 6.85 | 6.85 | - | 75 |
| Sep 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 7, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 553 |
| Sep 4, 2026 | 6.85 | 7.00 | 7.00 | 6.85 | 6.85 | - | 230 |
| Sep 3, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 52 |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.85 | 6.85 | - | 3,427 |
| Sep 1, 2026 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | - | 12,760 |
| Aug 28, 2026 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | - | 14,857 |
| Aug 27, 2026 | 6.85 | 7.00 | 7.00 | 6.85 | 6.85 | - | 14 |
| Aug 26, 2026 | 6.85 | 6.72 | 6.72 | 6.85 | 6.85 | - | 3,321 |
| Aug 25, 2026 | 6.85 | 6.70 | 6.70 | 6.85 | 6.85 | - | 291 |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | - | 30 |
| Aug 21, 2026 | 6.97 | 6.97 | 6.72 | 6.85 | 6.85 | - | 24,742 |