Card Factory (CARD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Card Factory

Date Open High Low Close* Volume
24/12/2025 69.40p 69.70p 68.60p 69.10p 1233303
23/12/2025 70.10p 71.33p 68.90p 69.20p 2847839
22/12/2025 71.00p 73.72p 68.90p 69.90p 4443629
19/12/2025 71.80p 73.70p 70.20p 70.30p 2716055
18/12/2025 71.10p 73.30p 71.10p 72.10p 2388226
17/12/2025 70.00p 72.57p 70.00p 71.10p 3737160
16/12/2025 69.60p 73.00p 69.00p 70.10p 5781797
15/12/2025 70.30p 73.80p 69.60p 69.60p 6303339
12/12/2025 77.60p 80.00p 69.70p 70.00p 19089710
11/12/2025 96.50p 97.90p 95.60p 96.40p 387295
10/12/2025 97.10p 98.00p 96.50p 96.90p 400657
09/12/2025 97.20p 99.10p 95.00p 97.00p 615074
08/12/2025 97.00p 101.80p 96.40p 96.90p 484231
05/12/2025 97.90p 100.00p 96.10p 98.40p 403623
04/12/2025 95.80p 99.70p 95.80p 97.70p 516031
03/12/2025 100.80p 100.80p 95.80p 96.30p 788313
02/12/2025 95.00p 101.20p 95.00p 96.30p 390887
01/12/2025 95.00p 101.80p 95.00p 97.70p 608870
28/11/2025 95.00p 101.60p 95.00p 98.20p 398790
27/11/2025 92.60p 99.10p 92.60p 98.70p 1260864
26/11/2025 97.30p 97.60p 95.30p 97.10p 1222875
25/11/2025 95.20p 96.40p 95.00p 96.10p 730472
24/11/2025 98.00p 98.00p 94.90p 95.20p 378686
21/11/2025 98.00p 98.00p 95.00p 95.80p 410313
20/11/2025 96.00p 97.90p 95.30p 96.00p 554672
19/11/2025 95.20p 98.00p 93.91p 95.50p 671730
18/11/2025 95.00p 97.60p 94.80p 95.40p 566342
17/11/2025 101.00p 101.00p 95.80p 96.40p 407542
14/11/2025 96.50p 96.90p 95.40p 96.90p 768228
13/11/2025 102.00p 102.00p 96.90p 97.50p 298923
12/11/2025 95.00p 101.80p 95.00p 97.40p 386105
11/11/2025 99.50p 100.10p 97.40p 99.50p 589424
10/11/2025 95.40p 99.60p 95.40p 98.60p 476316
07/11/2025 97.10p 100.00p 96.60p 97.50p 421518
06/11/2025 103.00p 103.00p 96.79p 97.70p 490291
05/11/2025 101.00p 101.07p 98.60p 100.20p 1316890
04/11/2025 106.80p 106.80p 99.80p 99.90p 558702
03/11/2025 103.60p 104.20p 100.20p 101.80p 854134
31/10/2025 102.00p 105.20p 101.40p 103.60p 592099
30/10/2025 108.40p 108.40p 101.40p 103.00p 903589
29/10/2025 104.60p 105.80p 100.20p 103.60p 624184
28/10/2025 103.00p 104.60p 102.40p 104.00p 1167173
27/10/2025 101.00p 104.20p 100.35p 103.00p 983515
24/10/2025 100.00p 101.00p 98.40p 101.00p 807210
23/10/2025 97.40p 100.80p 97.40p 98.60p 1562266
22/10/2025 96.50p 100.80p 96.50p 100.40p 1650420
21/10/2025 95.20p 98.77p 95.20p 98.20p 1460255
20/10/2025 97.00p 98.00p 95.38p 95.60p 449150
17/10/2025 95.40p 97.00p 94.40p 96.40p 1086479
16/10/2025 97.20p 98.70p 95.20p 96.50p 735818
15/10/2025 98.00p 98.80p 97.00p 97.30p 844170
14/10/2025 95.00p 97.30p 95.00p 97.20p 628949
13/10/2025 95.10p 97.70p 95.10p 96.50p 1290272
10/10/2025 97.80p 98.50p 95.50p 95.50p 537249
09/10/2025 96.00p 98.70p 96.00p 97.20p 1226639
08/10/2025 97.00p 98.30p 96.10p 97.50p 787114
07/10/2025 100.20p 100.60p 96.60p 96.60p 1954724
06/10/2025 100.00p 102.00p 99.60p 100.00p 1167059
03/10/2025 100.80p 102.60p 99.30p 101.00p 1306510
02/10/2025 102.00p 103.00p 99.60p 100.80p 1527611
01/10/2025 102.40p 105.60p 101.60p 102.40p 971028
30/09/2025 110.00p 115.70p 99.20p 101.80p 4765565
29/09/2025 108.80p 111.80p 104.50p 105.80p 1883452
26/09/2025 109.20p 112.00p 107.60p 109.00p 483784
25/09/2025 110.40p 110.60p 107.20p 108.20p 687386
24/09/2025 110.40p 111.20p 109.19p 110.60p 630307
23/09/2025 108.80p 111.00p 105.80p 110.40p 1516109
22/09/2025 109.40p 110.20p 107.20p 108.40p 1015986
19/09/2025 110.00p 110.20p 107.80p 109.40p 416949
18/09/2025 107.00p 110.20p 106.80p 108.60p 1299203
17/09/2025 102.00p 109.60p 102.00p 107.60p 560257
16/09/2025 101.00p 106.40p 101.00p 107.20p 676698
15/09/2025 101.00p 107.60p 101.00p 106.40p 405493
12/09/2025 103.00p 108.00p 103.00p 105.60p 1156999
11/09/2025 106.00p 106.00p 105.80p 106.80p 629141
10/09/2025 106.00p 106.60p 104.20p 105.80p 452488
09/09/2025 101.20p 107.20p 101.20p 105.40p 345925
08/09/2025 105.00p 107.80p 104.00p 106.00p 839820
05/09/2025 106.00p 106.00p 101.80p 105.00p 595340
04/09/2025 102.00p 105.40p 100.80p 104.60p 1178019
03/09/2025 99.40p 101.80p 97.22p 102.60p 1274696
02/09/2025 107.40p 107.40p 98.87p 98.90p 954793
01/09/2025 103.00p 105.00p 102.25p 102.60p 521728
29/08/2025 108.00p 108.00p 102.00p 104.00p 1084686
28/08/2025 104.20p 105.00p 102.80p 103.80p 704544
27/08/2025 104.60p 106.00p 102.60p 104.00p 626547
26/08/2025 108.00p 108.00p 104.40p 105.00p 774705
22/08/2025 104.00p 106.80p 103.40p 106.60p 514047
21/08/2025 106.20p 107.80p 102.40p 104.60p 1350942
20/08/2025 109.80p 109.80p 105.60p 106.60p 433151
19/08/2025 105.40p 109.00p 104.60p 108.40p 1238834
18/08/2025 102.80p 106.20p 102.80p 104.40p 822333
15/08/2025 104.20p 105.60p 102.54p 103.40p 772845
14/08/2025 105.40p 106.20p 103.80p 103.80p 348691
13/08/2025 103.60p 107.00p 103.60p 105.80p 1075576
12/08/2025 100.00p 104.60p 100.00p 103.80p 735328
11/08/2025 101.80p 103.20p 100.40p 101.20p 414077
08/08/2025 101.00p 102.80p 100.40p 102.40p 408719
07/08/2025 102.00p 103.10p 100.00p 101.00p 992923
06/08/2025 103.00p 106.00p 101.40p 102.20p 830043
05/08/2025 104.20p 105.80p 102.20p 103.20p 636995
04/08/2025 102.00p 105.20p 101.00p 103.40p 2223721
01/08/2025 102.60p 103.40p 99.00p 101.20p 1821393
31/07/2025 95.00p 103.40p 95.00p 102.60p 3372164
30/07/2025 96.60p 99.48p 94.30p 97.90p 3103413
29/07/2025 90.60p 97.11p 90.30p 94.90p 3364259
28/07/2025 90.00p 90.70p 88.57p 88.80p 398474
25/07/2025 90.00p 90.80p 87.10p 89.00p 1970622
24/07/2025 90.90p 90.90p 87.00p 90.00p 655573
23/07/2025 87.00p 90.40p 87.00p 88.20p 326108
22/07/2025 90.00p 90.00p 87.50p 88.00p 438447
21/07/2025 90.90p 90.90p 87.10p 88.50p 409764
18/07/2025 88.60p 89.30p 87.20p 87.60p 656538
17/07/2025 86.80p 89.20p 85.10p 88.50p 444602
16/07/2025 87.10p 90.80p 85.80p 86.00p 526346
15/07/2025 90.90p 90.90p 86.20p 86.60p 517338
14/07/2025 87.30p 90.90p 86.40p 87.80p 770878
11/07/2025 89.00p 92.20p 87.50p 87.90p 426721
10/07/2025 87.80p 91.28p 87.00p 91.00p 777016
09/07/2025 86.90p 91.20p 86.90p 87.40p 526891
08/07/2025 88.40p 89.60p 87.20p 88.10p 403434
07/07/2025 93.50p 93.50p 87.93p 88.20p 566890
04/07/2025 87.60p 91.10p 87.60p 89.00p 506485
03/07/2025 90.10p 90.90p 89.40p 90.30p 276694
02/07/2025 92.00p 92.00p 87.90p 89.60p 2562444
01/07/2025 88.00p 91.20p 88.00p 89.20p 2021517
30/06/2025 91.00p 92.50p 90.30p 90.60p 579326
27/06/2025 89.20p 93.00p 88.70p 91.40p 1338654
26/06/2025 93.20p 93.20p 89.20p 89.40p 1735663
25/06/2025 92.80p 92.80p 89.00p 90.00p 1009080
24/06/2025 95.00p 95.00p 91.00p 91.00p 1463362
23/06/2025 93.70p 94.90p 91.30p 91.90p 1491618
20/06/2025 91.00p 94.47p 91.00p 92.90p 1889505
19/06/2025 93.70p 97.00p 91.27p 91.90p 1196208
18/06/2025 93.80p 96.20p 93.70p 94.40p 967346
17/06/2025 93.60p 94.80p 93.50p 94.00p 470932
16/06/2025 93.50p 95.60p 93.50p 93.90p 824715
13/06/2025 94.00p 95.50p 93.10p 95.10p 1239645
12/06/2025 95.10p 97.90p 93.80p 95.30p 643419
11/06/2025 95.00p 97.00p 95.00p 95.60p 539016
10/06/2025 95.50p 96.70p 93.60p 96.70p 793916
09/06/2025 92.80p 94.50p 92.00p 94.50p 599972
06/06/2025 91.00p 94.10p 91.00p 92.80p 1116513
05/06/2025 94.00p 97.70p 91.60p 92.00p 1633219
04/06/2025 97.30p 97.80p 95.70p 95.70p 927231
03/06/2025 96.50p 100.53p 95.20p 96.50p 1930901
02/06/2025 93.00p 97.20p 93.00p 96.70p 677624
30/05/2025 94.00p 97.10p 93.20p 95.50p 1636484
29/05/2025 93.80p 98.10p 93.00p 95.00p 1222830
28/05/2025 99.80p 100.00p 97.00p 97.90p 1666262
27/05/2025 98.30p 99.40p 97.00p 98.40p 2166419
23/05/2025 97.50p 98.10p 95.50p 97.40p 2045806
22/05/2025 97.00p 97.50p 93.70p 96.80p 1066057
21/05/2025 95.00p 97.10p 92.50p 97.10p 623858
20/05/2025 96.70p 97.00p 95.20p 97.00p 492363
19/05/2025 94.00p 97.00p 92.00p 95.20p 515492
16/05/2025 95.60p 96.60p 92.80p 95.50p 814037
15/05/2025 93.10p 94.30p 92.70p 92.90p 548496
14/05/2025 93.00p 95.10p 91.80p 94.00p 762227
13/05/2025 92.00p 94.20p 90.50p 93.40p 2398522
12/05/2025 100.00p 100.00p 91.90p 91.90p 2391168
09/05/2025 97.00p 98.50p 89.90p 96.70p 1757816
08/05/2025 91.90p 97.70p 91.90p 92.40p 4174664
07/05/2025 95.80p 97.80p 86.65p 95.10p 5439391
06/05/2025 100.00p 101.40p 97.70p 99.60p 2102088
02/05/2025 95.80p 99.90p 95.80p 99.40p 1030698
01/05/2025 94.30p 98.30p 94.10p 98.20p 592353
30/04/2025 100.00p 100.00p 93.78p 94.30p 1150022
29/04/2025 91.20p 97.45p 91.20p 96.10p 668776
28/04/2025 96.30p 96.34p 91.90p 95.30p 694587
25/04/2025 90.30p 95.60p 90.30p 95.20p 948888
24/04/2025 90.30p 94.60p 90.30p 93.60p 399622
23/04/2025 90.30p 94.60p 90.30p 93.70p 677299
22/04/2025 87.00p 94.20p 87.00p 93.10p 1419791
17/04/2025 87.70p 92.10p 87.70p 90.70p 668527
16/04/2025 89.00p 92.40p 88.50p 92.40p 730235
15/04/2025 88.90p 90.20p 84.90p 90.20p 492425
14/04/2025 89.40p 89.40p 85.70p 88.90p 857155
11/04/2025 82.50p 86.70p 82.50p 86.20p 2077954
10/04/2025 85.30p 86.14p 82.00p 84.20p 1329905
09/04/2025 81.50p 82.38p 79.70p 81.60p 861622
08/04/2025 84.00p 84.00p 79.50p 82.90p 795126
07/04/2025 80.50p 84.90p 73.00p 80.00p 2382530
04/04/2025 82.00p 86.66p 80.10p 81.60p 1430782
03/04/2025 85.00p 86.60p 83.51p 84.40p 1115099
02/04/2025 88.00p 88.00p 83.00p 85.20p 624868
01/04/2025 83.00p 85.50p 82.30p 84.50p 825328
31/03/2025 86.50p 86.50p 82.10p 82.90p 1789382
28/03/2025 84.00p 85.70p 84.00p 84.80p 851345
27/03/2025 88.00p 88.00p 83.70p 84.70p 1529203
26/03/2025 84.50p 88.00p 84.00p 86.20p 9052811
25/03/2025 82.20p 84.70p 82.20p 84.00p 944999
24/03/2025 86.80p 86.80p 82.50p 82.70p 1128002
21/03/2025 81.00p 84.60p 81.00p 82.60p 1560911
20/03/2025 87.00p 87.00p 83.28p 84.10p 466727
19/03/2025 83.60p 87.00p 82.30p 83.90p 421692
18/03/2025 83.40p 86.10p 82.40p 83.80p 777719
17/03/2025 81.30p 85.10p 81.10p 83.40p 512550
14/03/2025 81.00p 83.00p 81.00p 82.30p 514643
13/03/2025 81.90p 83.30p 81.20p 81.30p 712565

*Close Price adjusted for both dividends and splits