Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2024 93.00p 94.70p 90.50p 91.30p 1950063
02/12/2024 90.00p 91.30p 87.00p 90.40p 1497363
29/11/2024 85.10p 89.10p 85.10p 89.10p 1424009
28/11/2024 89.30p 90.80p 86.00p 86.20p 1450020
27/11/2024 88.00p 90.60p 88.00p 89.30p 2772847
26/11/2024 87.50p 90.90p 87.50p 89.60p 1899928
25/11/2024 86.00p 90.50p 86.00p 89.90p 4043576
22/11/2024 82.00p 87.00p 81.90p 86.40p 5751142
21/11/2024 81.00p 83.60p 80.10p 81.90p 2941459
20/11/2024 78.80p 81.80p 78.80p 81.40p 1995247
19/11/2024 80.40p 82.90p 78.90p 80.00p 2030610
18/11/2024 84.30p 84.30p 79.60p 80.40p 1684527
15/11/2024 80.00p 81.80p 79.87p 80.20p 1456652
14/11/2024 79.50p 83.40p 79.50p 80.40p 2442193
13/11/2024 81.20p 82.38p 79.60p 79.60p 3233012
12/11/2024 83.00p 83.20p 81.30p 81.30p 1392799
11/11/2024 83.20p 84.50p 82.50p 82.80p 1774920
08/11/2024 85.20p 85.70p 82.70p 82.80p 1570902
07/11/2024 84.00p 85.60p 82.00p 85.00p 1444712
06/11/2024 82.50p 84.20p 80.80p 82.30p 4473165
05/11/2024 84.50p 86.90p 82.00p 82.00p 1610192
04/11/2024 87.00p 87.00p 84.50p 84.50p 1314245
01/11/2024 84.70p 85.80p 84.10p 84.90p 1316885
31/10/2024 89.00p 91.50p 83.90p 84.60p 4161587
30/10/2024 91.10p 91.40p 86.57p 90.90p 8261815
29/10/2024 89.30p 90.40p 87.00p 87.00p 2019820
28/10/2024 90.00p 91.90p 88.40p 89.10p 1714235
25/10/2024 88.00p 92.20p 87.50p 90.60p 8379946
24/10/2024 89.00p 90.83p 88.00p 89.00p 4754696
23/10/2024 88.50p 90.20p 87.50p 89.00p 3666858
22/10/2024 88.50p 89.00p 87.32p 88.00p 1171793
21/10/2024 90.00p 91.92p 88.50p 88.50p 2244250
18/10/2024 92.50p 92.50p 89.50p 90.60p 1974481
17/10/2024 92.10p 92.90p 91.60p 92.10p 6490281
16/10/2024 93.00p 93.50p 91.70p 91.90p 1905492
15/10/2024 92.10p 93.00p 91.50p 92.50p 1427655
14/10/2024 93.30p 94.40p 91.51p 92.00p 3943563
11/10/2024 93.60p 93.65p 92.10p 92.50p 2849929
10/10/2024 94.00p 95.20p 93.00p 93.60p 2237319
09/10/2024 94.10p 95.20p 92.80p 94.70p 1813088
08/10/2024 95.00p 99.00p 93.10p 93.80p 1516874
07/10/2024 98.70p 99.00p 94.77p 95.60p 1495683
04/10/2024 101.00p 101.00p 96.20p 97.70p 1639379
03/10/2024 99.00p 102.40p 93.36p 96.60p 2724110
02/10/2024 100.20p 105.40p 99.00p 99.00p 1434638
01/10/2024 105.60p 106.00p 100.67p 101.40p 1705961
30/09/2024 105.60p 107.20p 104.00p 105.60p 1518134
27/09/2024 109.00p 109.00p 102.00p 105.40p 3007179
26/09/2024 110.00p 113.40p 105.00p 105.00p 3239869
25/09/2024 114.00p 114.20p 108.80p 110.00p 3302265
24/09/2024 125.00p 129.40p 111.80p 112.80p 14461237
23/09/2024 141.00p 143.00p 137.25p 143.00p 2091637
20/09/2024 136.20p 144.25p 136.20p 141.00p 3454703
19/09/2024 131.40p 133.85p 131.20p 133.00p 625449
18/09/2024 128.00p 132.40p 128.00p 132.00p 738725
17/09/2024 130.00p 130.91p 127.80p 129.40p 833444
16/09/2024 130.00p 130.00p 127.80p 130.00p 392797
13/09/2024 127.00p 130.00p 122.20p 129.20p 3018194
12/09/2024 125.60p 127.00p 124.20p 126.20p 1258401
11/09/2024 127.40p 129.80p 125.00p 125.00p 1672446
10/09/2024 130.00p 130.00p 127.00p 129.40p 830723
09/09/2024 127.40p 129.00p 125.40p 128.00p 1270173
06/09/2024 123.20p 127.60p 122.00p 126.80p 1192228
05/09/2024 124.00p 124.80p 121.20p 123.40p 601528
04/09/2024 121.60p 122.60p 118.20p 122.20p 1267004
03/09/2024 123.80p 126.60p 121.97p 122.80p 396648
02/09/2024 121.60p 129.40p 119.40p 123.80p 414023
30/08/2024 128.00p 130.40p 123.20p 125.20p 653097
29/08/2024 123.80p 128.40p 122.20p 124.20p 714610
28/08/2024 127.00p 129.60p 124.00p 126.40p 915090
27/08/2024 129.80p 130.00p 126.60p 127.00p 802986
23/08/2024 131.00p 133.00p 124.00p 130.20p 754220
22/08/2024 129.80p 131.60p 125.80p 130.20p 1104578
21/08/2024 128.40p 130.20p 125.40p 130.00p 1362319
20/08/2024 130.00p 132.60p 126.20p 129.00p 1781756
19/08/2024 129.00p 132.00p 125.60p 130.60p 1050517
16/08/2024 129.00p 129.00p 124.80p 128.00p 961532
15/08/2024 126.00p 128.40p 119.80p 128.40p 1043521
14/08/2024 122.60p 126.60p 122.00p 125.00p 1419274
13/08/2024 120.00p 125.80p 117.00p 122.40p 1368894
12/08/2024 119.40p 123.60p 119.20p 121.40p 568543
09/08/2024 120.00p 122.00p 116.00p 120.00p 445082
08/08/2024 119.00p 119.60p 115.40p 118.40p 862948
07/08/2024 118.00p 119.80p 111.00p 118.60p 2416763
06/08/2024 116.20p 119.20p 113.80p 116.80p 1388558
05/08/2024 119.00p 119.00p 111.80p 116.20p 3800951
02/08/2024 121.00p 122.00p 117.60p 120.40p 4043853
01/08/2024 120.40p 125.20p 117.80p 121.80p 1370974
31/07/2024 122.00p 122.00p 119.20p 119.60p 693881
30/07/2024 120.80p 123.60p 114.80p 120.80p 1263399
29/07/2024 116.00p 122.00p 113.60p 120.80p 3160693
26/07/2024 113.40p 115.00p 111.40p 114.40p 1207397
25/07/2024 112.00p 114.80p 104.80p 113.00p 5046976
24/07/2024 111.80p 114.80p 108.80p 109.80p 2873672
23/07/2024 108.40p 113.60p 107.00p 112.40p 5618170
22/07/2024 99.10p 108.40p 99.10p 106.00p 4756638
19/07/2024 101.00p 101.00p 99.50p 100.00p 414834
18/07/2024 101.00p 102.20p 99.80p 101.00p 516065
17/07/2024 101.00p 101.00p 99.65p 100.40p 510254
16/07/2024 100.00p 101.60p 99.40p 100.40p 727963
15/07/2024 99.90p 101.80p 98.90p 100.00p 1089056
12/07/2024 99.80p 103.00p 99.10p 101.00p 1556816
11/07/2024 98.00p 100.60p 96.10p 99.80p 669514
10/07/2024 98.00p 99.00p 96.60p 97.00p 233642
09/07/2024 98.50p 99.70p 96.20p 96.60p 390320
08/07/2024 99.80p 99.80p 96.80p 99.00p 980603
05/07/2024 98.00p 99.60p 95.00p 98.90p 791494
04/07/2024 95.40p 97.60p 94.40p 97.60p 991886
03/07/2024 92.00p 96.90p 92.00p 94.00p 352099
02/07/2024 92.10p 95.10p 89.50p 93.90p 526778
01/07/2024 93.40p 95.50p 92.10p 93.60p 300502
28/06/2024 91.00p 93.48p 89.50p 93.00p 464933
27/06/2024 95.10p 95.90p 90.60p 92.30p 385614
26/06/2024 93.00p 99.50p 91.50p 93.20p 236973
25/06/2024 96.00p 97.40p 93.50p 93.80p 1029413
24/06/2024 93.00p 98.00p 90.90p 96.20p 1156983
21/06/2024 93.50p 94.90p 90.10p 92.60p 1946788
20/06/2024 92.00p 95.00p 92.00p 93.50p 318883
19/06/2024 95.00p 95.50p 92.20p 94.00p 545796
18/06/2024 92.50p 94.50p 91.20p 94.00p 973225
17/06/2024 90.00p 93.00p 90.00p 92.60p 768669
14/06/2024 91.10p 91.90p 88.60p 91.40p 2692133
13/06/2024 91.10p 94.90p 90.70p 90.90p 726167
12/06/2024 91.70p 93.20p 90.70p 91.40p 652190
11/06/2024 91.80p 94.10p 90.40p 91.30p 563831
10/06/2024 92.60p 94.00p 91.60p 92.50p 430068
07/06/2024 96.00p 96.30p 92.00p 92.90p 365731
06/06/2024 92.30p 96.60p 91.68p 93.00p 2488095
05/06/2024 93.00p 94.80p 90.30p 92.30p 1096001
04/06/2024 97.00p 97.00p 92.00p 93.30p 2756000
03/06/2024 99.00p 99.30p 94.20p 94.80p 1566263
31/05/2024 99.10p 99.40p 96.00p 97.70p 747322
30/05/2024 100.00p 100.00p 96.03p 97.40p 1985324
29/05/2024 102.20p 103.20p 99.80p 100.00p 5934455
28/05/2024 103.00p 104.60p 100.60p 103.00p 927930
24/05/2024 100.00p 102.80p 100.00p 102.80p 1735996
23/05/2024 102.00p 103.00p 100.00p 100.00p 635941
22/05/2024 103.00p 109.00p 100.80p 101.20p 634262
21/05/2024 105.00p 106.40p 101.40p 102.80p 1242099
20/05/2024 104.80p 105.00p 101.80p 102.00p 577203
17/05/2024 102.20p 104.80p 101.00p 104.20p 717943
16/05/2024 100.80p 103.80p 100.80p 102.20p 659034
15/05/2024 103.00p 104.20p 101.60p 102.40p 406716
14/05/2024 105.00p 105.00p 100.41p 102.40p 1382874
13/05/2024 104.00p 104.00p 100.05p 101.40p 1073716
10/05/2024 103.60p 104.60p 100.40p 101.60p 773635
09/05/2024 105.00p 105.00p 101.99p 102.80p 561976
08/05/2024 105.00p 105.00p 100.00p 103.60p 590001
07/05/2024 104.00p 105.00p 102.00p 102.60p 2217058
03/05/2024 104.00p 106.00p 102.96p 103.00p 1167374
02/05/2024 107.00p 109.00p 102.20p 104.20p 2150036
01/05/2024 108.00p 109.40p 105.20p 107.60p 1917611
30/04/2024 103.80p 112.26p 103.80p 109.40p 4246230
29/04/2024 98.00p 102.40p 98.00p 100.60p 772717
26/04/2024 100.00p 102.40p 97.50p 98.80p 712550
25/04/2024 99.80p 103.00p 98.20p 101.80p 718589
24/04/2024 100.40p 104.00p 97.20p 98.20p 794982
23/04/2024 102.00p 104.80p 102.00p 103.00p 1104876
22/04/2024 100.00p 105.20p 100.00p 103.20p 1165563
19/04/2024 94.60p 101.60p 92.80p 101.00p 4355961
18/04/2024 94.00p 95.00p 93.69p 94.90p 1031067
17/04/2024 93.40p 95.00p 93.10p 93.90p 707262
16/04/2024 94.00p 94.40p 92.30p 94.00p 379463
15/04/2024 94.80p 95.00p 94.00p 94.30p 787137
12/04/2024 94.30p 95.00p 93.80p 94.10p 590390
11/04/2024 93.50p 96.10p 93.50p 94.00p 245570
10/04/2024 93.50p 96.30p 93.10p 94.80p 620795
09/04/2024 94.30p 96.10p 92.20p 93.50p 552153
08/04/2024 94.80p 95.60p 93.10p 94.70p 469989
05/04/2024 95.00p 96.30p 92.20p 93.40p 746392
04/04/2024 96.30p 96.30p 91.40p 94.40p 341033
03/04/2024 95.00p 96.00p 93.30p 94.60p 332147
02/04/2024 91.30p 95.40p 91.00p 94.80p 875081
28/03/2024 95.00p 95.00p 90.60p 92.40p 1025268
27/03/2024 91.00p 92.00p 90.70p 92.00p 489332
26/03/2024 91.00p 92.00p 89.10p 91.20p 323447
25/03/2024 93.40p 93.40p 88.90p 91.10p 354817
22/03/2024 91.40p 93.40p 90.20p 91.50p 760563
21/03/2024 90.30p 92.91p 89.80p 91.70p 1628930
20/03/2024 91.30p 91.40p 91.30p 90.00p 525842
19/03/2024 91.30p 92.60p 90.70p 91.40p 360380
18/03/2024 93.00p 96.20p 91.20p 91.30p 519869
15/03/2024 93.00p 96.30p 92.20p 92.50p 605577
14/03/2024 95.90p 97.10p 91.00p 93.70p 378545
13/03/2024 99.00p 99.00p 92.58p 93.50p 490540
12/03/2024 98.50p 100.08p 96.60p 97.80p 1057146
11/03/2024 96.20p 99.90p 96.20p 98.50p 344206
08/03/2024 97.90p 98.60p 96.30p 98.10p 215698
07/03/2024 98.00p 99.90p 96.10p 98.00p 1318817
06/03/2024 93.00p 99.10p 93.00p 98.00p 1033858
05/03/2024 90.50p 95.90p 90.50p 94.90p 606617
04/03/2024 94.00p 96.40p 93.00p 93.50p 388053
01/03/2024 91.50p 95.30p 90.50p 93.90p 1584389
29/02/2024 91.00p 92.60p 89.40p 91.20p 745904
28/02/2024 93.90p 95.00p 90.10p 90.70p 402221
27/02/2024 94.00p 96.00p 91.50p 93.30p 442435
26/02/2024 95.00p 98.80p 93.00p 93.90p 229953
23/02/2024 97.40p 99.50p 94.10p 97.70p 564875
22/02/2024 94.10p 97.10p 94.10p 96.50p 170542
21/02/2024 95.20p 96.90p 93.00p 95.00p 316612

*Close Price adjusted for both dividends and splits