Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2025 83.00p 86.60p 82.00p 82.20p 476464
11/03/2025 87.90p 87.90p 82.20p 82.70p 866365
10/03/2025 82.00p 86.10p 82.00p 84.20p 1156885
07/03/2025 87.30p 87.30p 82.30p 85.00p 770470
06/03/2025 87.90p 87.90p 82.30p 83.60p 1949812
05/03/2025 83.50p 86.41p 83.50p 83.90p 3459254
04/03/2025 88.00p 89.20p 83.80p 84.00p 3351730
03/03/2025 95.00p 95.00p 88.30p 88.70p 937276
28/02/2025 90.20p 93.90p 90.20p 90.70p 1106206
27/02/2025 93.00p 93.00p 90.90p 92.20p 763330
26/02/2025 91.10p 96.60p 91.10p 91.70p 535622
25/02/2025 91.70p 94.20p 91.10p 91.70p 1252574
24/02/2025 94.40p 97.90p 92.00p 92.30p 2212663
21/02/2025 95.00p 95.80p 92.50p 94.70p 2847818
20/02/2025 92.50p 98.00p 92.50p 95.50p 1963184
19/02/2025 94.80p 94.80p 92.20p 92.50p 4848490
18/02/2025 93.50p 94.80p 92.60p 94.00p 690792
17/02/2025 93.30p 94.00p 92.30p 93.00p 1460761
14/02/2025 94.70p 94.80p 92.70p 92.90p 714027
13/02/2025 94.80p 94.80p 92.00p 93.90p 511956
12/02/2025 92.50p 94.70p 92.50p 93.00p 1145296
11/02/2025 98.00p 98.00p 92.10p 92.70p 3422708
10/02/2025 92.00p 97.30p 92.00p 93.90p 679218
07/02/2025 95.00p 95.90p 91.96p 93.20p 884309
06/02/2025 92.00p 95.40p 92.00p 94.20p 657892
05/02/2025 98.00p 98.00p 93.20p 94.10p 314135
04/02/2025 95.20p 95.20p 92.30p 94.20p 726334
03/02/2025 95.00p 95.60p 92.30p 94.50p 1785690
31/01/2025 94.10p 96.10p 94.10p 95.00p 633566
30/01/2025 92.00p 95.20p 92.00p 95.20p 397312
29/01/2025 98.00p 98.00p 93.20p 93.60p 524061
28/01/2025 92.00p 96.30p 92.00p 94.40p 897717
27/01/2025 91.80p 94.00p 91.60p 92.60p 710240
24/01/2025 93.00p 94.40p 91.80p 93.50p 817621
23/01/2025 93.20p 95.70p 91.38p 92.80p 1518802
22/01/2025 94.60p 98.00p 92.20p 93.50p 925315
21/01/2025 98.00p 98.00p 94.40p 94.40p 1751293
20/01/2025 92.00p 98.00p 90.90p 97.10p 4637244
17/01/2025 95.60p 96.60p 92.00p 92.30p 1636552
16/01/2025 95.80p 97.97p 94.42p 95.70p 1280933
15/01/2025 94.60p 96.20p 92.00p 95.20p 2750324
14/01/2025 94.60p 100.70p 90.30p 92.00p 7935844
13/01/2025 91.00p 94.90p 90.00p 90.70p 1594346
10/01/2025 95.00p 95.00p 91.20p 91.50p 885637
09/01/2025 90.70p 92.70p 89.60p 92.70p 1805705
08/01/2025 94.50p 96.70p 90.30p 91.30p 1817382
07/01/2025 97.90p 98.70p 94.30p 94.60p 1273080
06/01/2025 96.50p 98.80p 93.80p 98.00p 1285916
03/01/2025 98.70p 100.80p 95.80p 96.90p 895835
02/01/2025 99.70p 100.60p 96.20p 98.20p 1189423
31/12/2024 96.70p 98.28p 96.40p 97.80p 938258
30/12/2024 95.70p 99.00p 95.10p 96.70p 1682513
27/12/2024 96.80p 97.90p 95.40p 95.70p 592252
24/12/2024 95.50p 98.00p 95.50p 96.80p 497245
23/12/2024 96.60p 98.00p 95.00p 95.40p 658108
20/12/2024 93.00p 97.40p 93.00p 96.90p 1765261
19/12/2024 94.00p 96.50p 93.50p 95.90p 1849825
18/12/2024 96.00p 99.30p 94.40p 95.30p 1716736
17/12/2024 103.00p 103.00p 97.47p 99.10p 2017699
16/12/2024 101.60p 104.20p 100.40p 100.40p 1072908
13/12/2024 105.00p 105.00p 102.00p 103.00p 641526
12/12/2024 99.60p 103.87p 99.60p 103.20p 1342195
11/12/2024 103.00p 103.20p 99.60p 101.40p 2073018
10/12/2024 102.20p 103.80p 101.20p 103.00p 2880947
09/12/2024 99.10p 102.85p 96.50p 102.00p 3111173
06/12/2024 97.80p 99.20p 96.70p 96.80p 913928
05/12/2024 93.40p 99.40p 92.20p 97.50p 6785400
04/12/2024 90.00p 92.30p 90.00p 90.30p 1112991
03/12/2024 93.00p 94.70p 90.50p 91.30p 1950280
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

*Close Price adjusted for both dividends and splits