Feedback plc - FDBK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.55	8.55	8.55	8.55	8.5	10,000
November 06, 2025	8.8	8.55	8.55	8.8	8.5	132,947
November 05, 2025	8.8	8.8	8.8	8.8	8.8	52,200
November 04, 2025	9.05	8.8	8.8	9.05	8.6	50,028
November 03, 2025	9.25	9.25	9.25	9.25	9.05	20,336
October 31, 2025	9.25	9.25	9.25	9.25	9.05	12,800
October 30, 2025	9.25	9.25	9.25	9.25	8.5	95,521
October 29, 2025	9.25	9.25	9.25	9.25	9	31,910
October 28, 2025	9.25	9.25	9.25	9.25	9.05	4,000
October 27, 2025	9.25	9.25	9.25	9.25	9.25	2.22M
October 24, 2025	9.25	9.25	9.25	9.25	9.25	2.22M
October 23, 2025	9.25	9.25	9.25	9.4	9	79,997
October 22, 2025	9.9	9.25	9.25	9.9	9	213,195
October 21, 2025	10.25	10.15	10.15	10.25	9.02	53,000
October 20, 2025	10.35	10.25	10.25	10.35	10	32,800
October 17, 2025	10.35	10.35	10.35	10.35	10.35	210,000
October 16, 2025	10.35	10.35	10.35	10.5	10.2	22,522
October 15, 2025	10.35	10.35	10.35	10.35	10.2	50,396
October 14, 2025	10.35	10.35	10.35	10.35	10.2	8,814
October 13, 2025	10.35	10.35	10.35	10.35	10.25	50,002
October 10, 2025	10.35	10.35	10.35	10.35	10.35	280,000
October 09, 2025	10.35	10.35	10.35	10.35	10.2	23,500
October 08, 2025	10.35	10.35	10.35	10.35	10.25	15,040
October 07, 2025	10.35	10.35	10.35	10.45	10.25	8,992
October 06, 2025	10.75	10.35	10.35	10.75	10.25	55,129
October 03, 2025	10.75	10.75	10.75	10.75	10.1	28,937
October 02, 2025	10.75	10	10	10.75	10	13,000
October 01, 2025	10.75	10.75	10.75	10.75	10.75	50,400
September 30, 2025	10.75	10.75	10.75	10.75	10.25	50,000
September 29, 2025	11	10.75	10.51	11	10.5	7,962
September 26, 2025	10.75	10.75	10.75	10.75	10.5	68,992
September 25, 2025	10.75	10.75	10.75	10.77	10.63	35,248
September 24, 2025	11	10.75	10.75	11	10.63	25,000
September 23, 2025	10.75	10.75	10.75	10.8	10.75	4,000
September 22, 2025	11.25	10.75	10.75	11.25	10.63	110,065
September 19, 2025	11.57	11.25	11.25	11.57	11.1	303,298
September 18, 2025	11.5	11.75	11.75	11.75	11.5	119,882
September 17, 2025	13.25	11.75	11.75	13.25	11.28	823,542
September 16, 2025	13.25	13.25	13.25	13.25	13.05	53,802
September 15, 2025	13.25	13.25	13.25	13.5	13.25	8
September 12, 2025	13.25	13.25	13.25	13.25	13.25	3.58M
September 11, 2025	13.25	13.25	13.25	13.25	13.25	3.58M
September 10, 2025	13.25	13.25	13.25	13.25	13.25	3.58M
September 09, 2025	13.25	13.25	13.25	13.3	13.25	129,400
September 08, 2025	13.25	13.25	13.25	13.3	13	16,899
September 05, 2025	13.25	13.25	13.25	13.5	13	27,154
September 04, 2025	13.25	13.25	13.25	13.5	13.25	669
September 03, 2025	13.25	13.25	13.25	13.27	13.25	81,793
September 02, 2025	13.25	13.25	13.25	13.25	13.25	75
September 01, 2025	13.19	13.25	13.25	13.25	13.19	150
August 29, 2025	13.28	13.25	13.25	13.28	13.19	8,000
August 28, 2025	13.19	13.25	13.25	13.29	13.19	13,887
August 27, 2025	13.29	13.25	13.25	13.29	13.25	4,000
August 26, 2025	13.25	13.25	13.25	13.25	13.25	0
August 22, 2025	13.25	13.25	13.25	13.25	13.25	1,480
August 21, 2025	13.25	13.25	13.25	13.25	13.25	0
August 20, 2025	13.25	13.25	13.25	13.25	13.25	0
August 19, 2025	13.25	13.25	13.25	13.25	13.19	21,362
August 18, 2025	13.18	13.25	13.25	13.25	13.18	16,488
August 15, 2025	13.13	13.25	13.25	13.25	13	70,234

Feedback plc (FDBK.L) LSE