Feedback plc (AIM:FDBK)
London
· Delayed Price · Currency is GBP · Price in GBX 13.51
-0.24 (-1.75%)
Mar 5, 2026, 2:18 PM GMT
Feedback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.75 | 13.70 | 13.50 | 13.75 | 13.75 | - | 9,001 |
| Mar 3, 2026 | 13.75 | 13.73 | 13.50 | 13.75 | 13.75 | - | 37,778 |
| Mar 2, 2026 | 13.75 | 14.00 | 13.44 | 13.75 | 13.75 | - | 241,060 |
| Feb 27, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 14,639 |
| Feb 26, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 152,251 |
| Feb 25, 2026 | 14.75 | 15.00 | 13.45 | 13.75 | 13.75 | -6.78% | 452,173 |
| Feb 24, 2026 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | - | 126,178 |
| Feb 23, 2026 | 12.50 | 14.50 | 12.00 | 14.75 | 14.75 | 18.00% | 389,248 |
| Feb 20, 2026 | 11.75 | 12.50 | 12.00 | 12.50 | 12.50 | 6.38% | 96,395 |
| Feb 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 183,679 |
| Feb 18, 2026 | 10.75 | 12.50 | 10.50 | 11.75 | 11.75 | 9.30% | 735,708 |
| Feb 17, 2026 | 10.60 | 10.85 | 10.30 | 10.75 | 10.75 | 1.42% | 370,420 |
| Feb 16, 2026 | 10.75 | 11.00 | 10.20 | 10.60 | 10.60 | -1.40% | 218,996 |
| Feb 13, 2026 | 11.15 | 11.10 | 10.50 | 10.75 | 10.75 | -3.59% | 125,156 |
| Feb 12, 2026 | 11.15 | 11.00 | 11.00 | 11.15 | 11.15 | - | 20,000 |
| Feb 11, 2026 | 11.15 | 11.00 | 10.80 | 11.15 | 11.15 | - | 32,621 |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 11.15 | 11.15 | - | 18,957 |
| Feb 9, 2026 | 11.15 | 11.50 | 10.80 | 11.15 | 11.15 | - | 270,004 |
| Feb 6, 2026 | 11.15 | 11.50 | 11.00 | 11.15 | 11.15 | - | 3,355 |
| Feb 5, 2026 | 11.25 | 11.50 | 10.80 | 11.15 | 11.15 | -0.89% | 19,136 |
| Feb 4, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,093 |
| Feb 3, 2026 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | - | 12,827 |
| Feb 2, 2026 | 11.25 | 11.10 | 11.10 | 11.25 | 11.25 | - | 22,000 |
| Jan 30, 2026 | 11.25 | 11.10 | 11.10 | 11.25 | 11.25 | - | 369 |
| Jan 29, 2026 | 11.25 | 11.10 | 11.10 | 11.25 | 11.25 | - | 3,819 |
| Jan 28, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,901 |
| Jan 27, 2026 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | - | 18,545 |
| Jan 26, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 37,233 |
| Jan 23, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 5,960 |
| Jan 22, 2026 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 4 |
| Jan 21, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 54,569 |
| Jan 20, 2026 | 11.25 | 11.20 | 11.20 | 11.25 | 11.25 | - | 10,009 |
| Jan 19, 2026 | 12.60 | 13.00 | 11.00 | 11.25 | 11.25 | -10.71% | 100,737 |
| Jan 16, 2026 | 12.75 | 13.00 | 12.20 | 12.60 | 12.60 | -1.18% | 52,818 |
| Jan 15, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 5,630 |
| Jan 14, 2026 | 12.75 | 12.87 | 12.50 | 12.75 | 12.75 | - | 88,600 |
| Jan 13, 2026 | 12.85 | 13.20 | 12.75 | 12.75 | 12.75 | -0.78% | 70,443 |
| Jan 12, 2026 | 12.25 | 13.20 | 12.00 | 12.85 | 12.85 | 4.90% | 298,650 |
| Jan 9, 2026 | 11.85 | 12.50 | 11.70 | 12.25 | 12.25 | 3.38% | 100,101 |
| Jan 8, 2026 | 11.40 | 12.00 | 11.00 | 11.85 | 11.85 | 3.95% | 80,191 |
| Jan 7, 2026 | 11.35 | 11.80 | 11.23 | 11.40 | 11.40 | 0.44% | 120,713 |
| Jan 6, 2026 | 11.25 | 11.70 | 11.00 | 11.35 | 11.35 | 0.89% | 81,087 |
| Jan 5, 2026 | 10.75 | 11.66 | 10.99 | 11.25 | 11.25 | 4.65% | 307,133 |
| Jan 2, 2026 | 9.75 | 11.00 | 9.75 | 10.75 | 10.75 | 11.69% | 298,827 |
| Dec 31, 2025 | 9.63 | 9.75 | 9.52 | 9.63 | 9.63 | - | 12,764 |
| Dec 30, 2025 | 9.63 | 9.75 | 9.37 | 9.63 | 9.63 | 1.32% | 133,051 |
| Dec 29, 2025 | 9.25 | 10.00 | 9.25 | 9.50 | 9.50 | 2.70% | 293,187 |
| Dec 24, 2025 | 8.25 | 9.45 | 8.40 | 9.25 | 9.25 | 12.12% | 212,118 |
| Dec 23, 2025 | 8.00 | 8.30 | 8.19 | 8.25 | 8.25 | 3.13% | 270,398 |
| Dec 22, 2025 | 7.70 | 8.20 | 7.70 | 8.00 | 8.00 | 1.91% | 432,113 |
| Dec 19, 2025 | 7.85 | 7.95 | 7.72 | 7.85 | 7.85 | - | 618,036 |
| Dec 18, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | - | 227,500 |
| Dec 17, 2025 | 7.85 | 7.70 | 7.70 | 7.85 | 7.85 | - | 7,405 |
| Dec 16, 2025 | 7.85 | 7.84 | 7.70 | 7.85 | 7.85 | - | 16,934 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 11, 2025 | 7.85 | 7.70 | 7.70 | 7.85 | 7.85 | - | 2 |
| Dec 10, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.85 | - | 2,052 |
| Dec 9, 2025 | 7.85 | 7.76 | 7.50 | 7.85 | 7.85 | - | 21,700 |
| Dec 8, 2025 | 7.85 | 7.79 | 7.71 | 7.85 | 7.85 | - | 19,747 |
| Dec 5, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.85 | - | 6,000 |
| Dec 4, 2025 | 7.85 | 7.70 | 7.50 | 7.85 | 7.85 | - | 125,386 |
| Dec 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 2, 2025 | 7.98 | 7.85 | 7.85 | 7.85 | 7.85 | -1.57% | - |
| Dec 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Nov 28, 2025 | 8.00 | 8.00 | 7.70 | 7.98 | 7.98 | -0.31% | 10,062 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 93,394 |
| Nov 26, 2025 | 8.35 | 8.37 | 7.75 | 8.00 | 8.00 | -4.19% | 69,710 |
| Nov 25, 2025 | 8.35 | 8.20 | 8.20 | 8.35 | 8.35 | - | 7,650 |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 21, 2025 | 8.20 | 8.20 | 8.20 | 8.35 | 8.35 | - | 25,004 |
| Nov 20, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.35 | - | 849 |
| Nov 19, 2025 | 8.60 | 8.33 | 8.33 | 8.35 | 8.35 | -2.91% | 18,536 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 17, 2025 | 8.60 | 8.70 | 8.70 | 8.60 | 8.60 | - | 2,873 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 13, 2025 | 7.88 | 8.70 | 8.00 | 8.60 | 8.60 | 9.21% | 715,635 |
| Nov 12, 2025 | 8.55 | 8.50 | 7.50 | 7.88 | 7.88 | -7.89% | 750,120 |
| Nov 11, 2025 | 8.55 | 8.50 | 8.33 | 8.55 | 8.55 | - | 24,000 |
| Nov 10, 2025 | 8.55 | 8.50 | 8.26 | 8.55 | 8.55 | - | 27,061 |
| Nov 7, 2025 | 8.55 | 8.50 | 8.50 | 8.55 | 8.55 | - | 5,000 |
| Nov 6, 2025 | 8.80 | 8.60 | 8.50 | 8.55 | 8.55 | -2.84% | 92,947 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 4, 2025 | 9.05 | 8.88 | 8.60 | 8.80 | 8.80 | -4.86% | 48,228 |
| Nov 3, 2025 | 9.25 | 9.05 | 9.05 | 9.25 | 9.25 | - | 10,168 |
| Oct 31, 2025 | 9.25 | 9.05 | 9.05 | 9.25 | 9.25 | - | 6,400 |
| Oct 30, 2025 | 9.25 | 9.05 | 8.50 | 9.25 | 9.25 | - | 94,795 |
| Oct 29, 2025 | 9.25 | 9.05 | 9.00 | 9.25 | 9.25 | - | 20,799 |
| Oct 28, 2025 | 9.25 | 9.05 | 9.05 | 9.25 | 9.25 | - | 2,000 |
| Oct 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 23, 2025 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | - | 79,997 |
| Oct 22, 2025 | 9.90 | 9.80 | 9.00 | 9.25 | 9.25 | -8.87% | 213,195 |
| Oct 21, 2025 | 10.25 | 10.20 | 9.02 | 10.15 | 10.15 | -0.98% | 53,000 |
| Oct 20, 2025 | 10.35 | 10.25 | 10.00 | 10.25 | 10.25 | -0.97% | 30,800 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 16, 2025 | 10.35 | 10.50 | 10.20 | 10.35 | 10.35 | - | 15,022 |
| Oct 15, 2025 | 10.35 | 10.25 | 10.20 | 10.35 | 10.35 | - | 49,520 |
| Oct 14, 2025 | 10.35 | 10.25 | 10.20 | 10.35 | 10.35 | - | 6,282 |
| Oct 13, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.35 | - | 35,002 |