Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/05/2023 103.40p 104.80p 98.51p 102.00p 1114705
05/05/2023 102.80p 104.80p 101.10p 103.20p 400590
04/05/2023 101.00p 109.40p 101.00p 103.60p 892202
03/05/2023 114.80p 114.80p 101.00p 105.00p 2467473
02/05/2023 114.20p 117.00p 107.20p 111.20p 1626621
28/04/2023 108.20p 110.60p 103.20p 109.60p 700889
27/04/2023 110.00p 111.40p 108.00p 108.20p 358415
26/04/2023 105.00p 109.40p 104.60p 109.40p 589854
25/04/2023 110.00p 115.01p 105.60p 108.60p 1609495
24/04/2023 102.60p 116.89p 99.70p 112.60p 3637429
21/04/2023 102.80p 103.20p 100.00p 102.00p 946240
20/04/2023 101.00p 102.60p 98.84p 101.60p 698532
19/04/2023 100.60p 102.60p 99.10p 101.20p 411287
18/04/2023 101.00p 102.00p 100.05p 100.20p 305075
17/04/2023 102.00p 103.80p 94.20p 102.00p 620882
14/04/2023 100.60p 101.26p 95.50p 100.20p 775107
13/04/2023 96.50p 100.40p 92.10p 99.80p 925914
12/04/2023 93.70p 96.80p 92.00p 95.90p 895674
11/04/2023 84.50p 94.90p 84.10p 93.00p 1328735
06/04/2023 86.50p 88.70p 85.32p 88.30p 625492
05/04/2023 85.30p 87.30p 84.00p 86.10p 372522
04/04/2023 87.00p 88.00p 85.40p 86.30p 444420
03/04/2023 86.90p 88.20p 84.50p 86.90p 347288
31/03/2023 86.50p 89.30p 83.10p 86.90p 268075
30/03/2023 84.00p 88.39p 84.00p 85.40p 1478866
29/03/2023 82.10p 86.72p 79.80p 85.90p 494638
28/03/2023 85.40p 87.40p 81.60p 84.00p 417863
27/03/2023 88.40p 88.40p 85.30p 85.90p 338600
24/03/2023 86.50p 89.90p 84.20p 84.80p 640116
23/03/2023 86.70p 92.50p 84.90p 89.90p 171424
22/03/2023 87.80p 91.60p 85.60p 89.40p 260857
21/03/2023 84.00p 90.10p 84.00p 90.10p 396273
20/03/2023 82.30p 88.73p 82.30p 86.30p 584468
17/03/2023 83.60p 88.80p 83.00p 85.10p 893943
16/03/2023 89.00p 90.50p 86.60p 88.30p 366495
15/03/2023 95.50p 95.50p 84.40p 86.90p 1299640
14/03/2023 91.10p 95.40p 89.00p 91.90p 473524
13/03/2023 93.50p 95.20p 85.50p 89.80p 897811
10/03/2023 93.40p 97.90p 92.20p 93.50p 512025
09/03/2023 95.00p 99.20p 93.50p 96.80p 239405
08/03/2023 95.60p 99.00p 93.70p 96.00p 824944
07/03/2023 98.30p 99.70p 96.70p 97.70p 450921
06/03/2023 99.40p 103.00p 98.00p 98.20p 556094
03/03/2023 103.20p 103.20p 97.90p 99.30p 359830
02/03/2023 102.20p 102.62p 100.60p 102.00p 260946
01/03/2023 103.80p 103.80p 101.00p 102.00p 545786
28/02/2023 102.00p 103.00p 95.00p 102.20p 1328864
27/02/2023 97.90p 99.80p 94.90p 99.10p 586956
24/02/2023 97.70p 100.40p 97.00p 98.30p 622875
23/02/2023 95.20p 98.40p 93.83p 97.80p 320358
22/02/2023 100.00p 100.00p 93.10p 97.60p 450264
21/02/2023 98.00p 98.70p 95.40p 96.10p 660141
20/02/2023 102.00p 102.00p 97.70p 98.10p 339609
17/02/2023 99.50p 101.40p 97.70p 99.70p 482910
16/02/2023 103.80p 103.80p 98.70p 99.50p 2604215
15/02/2023 101.60p 101.80p 98.58p 101.80p 975035
14/02/2023 98.00p 100.80p 95.81p 99.90p 716740
13/02/2023 97.20p 100.40p 96.20p 99.70p 1044073
10/02/2023 101.20p 101.80p 97.50p 98.40p 705003
09/02/2023 102.00p 102.00p 99.00p 101.00p 408751
08/02/2023 100.00p 102.80p 98.30p 101.60p 516940
07/02/2023 102.00p 104.18p 98.68p 99.40p 1351605
06/02/2023 98.90p 102.00p 97.34p 101.40p 1536035
03/02/2023 96.00p 98.30p 95.20p 97.70p 535273
02/02/2023 96.70p 97.70p 95.29p 96.50p 1065685
01/02/2023 95.80p 98.44p 93.45p 95.00p 1672544
31/01/2023 94.90p 95.59p 91.42p 95.00p 1244373
30/01/2023 91.20p 94.10p 89.10p 93.80p 534959
27/01/2023 92.00p 94.60p 90.20p 92.60p 486191
26/01/2023 95.80p 95.80p 89.60p 93.70p 556193
25/01/2023 89.90p 96.23p 89.90p 92.30p 1168502
24/01/2023 94.00p 94.90p 89.60p 94.20p 1179578
23/01/2023 92.10p 94.67p 87.80p 91.80p 919987
20/01/2023 89.20p 93.20p 89.20p 93.20p 646001
19/01/2023 91.50p 92.50p 87.80p 90.80p 798661
18/01/2023 87.00p 93.50p 87.00p 92.20p 640059
17/01/2023 90.00p 95.10p 87.50p 90.70p 1052146
16/01/2023 91.40p 94.90p 89.40p 92.00p 1146672
13/01/2023 96.00p 96.40p 91.60p 93.40p 1131757
12/01/2023 97.00p 97.00p 92.40p 95.70p 2180922
11/01/2023 93.60p 97.30p 89.10p 95.10p 2102581
10/01/2023 93.60p 96.22p 89.42p 91.60p 3843946
09/01/2023 83.80p 87.40p 83.30p 87.20p 997256
06/01/2023 82.00p 84.70p 78.40p 84.30p 858386
05/01/2023 79.00p 83.00p 78.84p 82.60p 1287283
04/01/2023 78.00p 79.95p 77.30p 79.90p 509428
03/01/2023 78.00p 79.60p 77.60p 78.30p 619103
30/12/2022 77.00p 80.10p 76.80p 78.20p 146680
29/12/2022 77.00p 80.10p 77.00p 79.20p 276017
28/12/2022 77.90p 79.90p 76.00p 79.10p 573748
23/12/2022 78.50p 80.50p 75.80p 78.10p 250937
22/12/2022 79.50p 80.90p 76.00p 79.30p 424728
21/12/2022 79.40p 80.80p 76.00p 79.50p 692286
20/12/2022 77.20p 79.20p 77.20p 78.60p 288356
19/12/2022 79.20p 79.20p 76.50p 78.40p 457847
16/12/2022 76.50p 79.40p 75.96p 77.00p 1551757
15/12/2022 78.40p 78.40p 76.40p 77.00p 768635
14/12/2022 75.30p 79.90p 75.30p 77.00p 580222
13/12/2022 79.00p 79.41p 75.50p 77.50p 814531
12/12/2022 77.90p 77.90p 74.00p 76.10p 484468
09/12/2022 74.90p 76.90p 73.30p 76.20p 401739
08/12/2022 72.70p 75.60p 71.70p 75.00p 736739
07/12/2022 75.90p 77.30p 72.40p 72.50p 521619
06/12/2022 74.20p 78.10p 74.20p 76.10p 558554
05/12/2022 77.60p 79.20p 75.18p 76.30p 738966
02/12/2022 76.70p 77.90p 73.30p 77.10p 928919
01/12/2022 76.70p 76.70p 73.10p 74.30p 506500
30/11/2022 72.00p 76.40p 72.00p 74.80p 1329715
29/11/2022 73.20p 74.50p 72.10p 74.00p 708315
28/11/2022 74.50p 74.50p 69.90p 73.00p 745990
25/11/2022 71.90p 73.10p 70.46p 72.20p 705289
24/11/2022 74.50p 75.30p 70.70p 72.20p 868662
23/11/2022 73.80p 74.50p 71.50p 74.40p 1010947
22/11/2022 72.10p 74.90p 72.00p 73.00p 851945
21/11/2022 70.00p 73.10p 68.30p 73.10p 1219183
18/11/2022 69.40p 73.50p 66.40p 69.60p 5963977
17/11/2022 63.90p 69.40p 61.30p 68.90p 3256975
16/11/2022 59.40p 62.80p 57.60p 61.50p 1620471
15/11/2022 50.80p 59.35p 50.00p 58.60p 1565794
14/11/2022 50.20p 51.80p 49.86p 50.80p 239634
11/11/2022 48.10p 51.40p 47.70p 50.20p 794390
10/11/2022 48.90p 50.90p 47.55p 50.50p 982445
09/11/2022 49.95p 50.90p 47.85p 50.20p 151809
08/11/2022 50.10p 50.90p 49.45p 49.95p 2571320
07/11/2022 49.15p 51.61p 48.45p 50.60p 1067033
04/11/2022 48.20p 50.20p 47.70p 49.70p 493045
03/11/2022 47.10p 48.59p 47.10p 48.10p 239262
02/11/2022 47.50p 49.20p 47.45p 48.85p 259134
01/11/2022 47.55p 50.50p 47.40p 48.90p 520072
31/10/2022 47.50p 49.65p 45.50p 47.25p 251082
28/10/2022 47.00p 48.00p 45.25p 47.15p 235155
27/10/2022 46.05p 47.45p 44.88p 47.45p 224177
26/10/2022 45.75p 47.10p 43.10p 46.30p 394838
25/10/2022 45.05p 47.05p 45.00p 45.90p 580030
24/10/2022 45.95p 47.65p 44.05p 45.05p 402954
21/10/2022 48.00p 48.60p 45.25p 46.15p 313142
20/10/2022 43.55p 48.70p 43.55p 46.95p 448236
19/10/2022 45.90p 47.00p 45.05p 46.00p 325842
18/10/2022 42.80p 50.00p 42.80p 47.00p 1364230
17/10/2022 41.40p 43.50p 40.63p 42.55p 799986
14/10/2022 42.00p 42.00p 40.90p 40.90p 889822
13/10/2022 41.30p 42.80p 40.21p 40.80p 1206273
12/10/2022 43.25p 45.05p 40.60p 41.25p 414955
11/10/2022 43.25p 44.15p 41.90p 43.30p 221678
10/10/2022 45.70p 45.90p 43.40p 43.65p 117717
07/10/2022 44.45p 46.90p 43.20p 43.60p 440053
06/10/2022 44.45p 46.45p 43.60p 45.25p 909978
05/10/2022 44.95p 46.95p 44.95p 44.95p 63604
04/10/2022 44.95p 46.95p 43.40p 46.15p 355344
03/10/2022 41.95p 45.65p 41.95p 45.10p 448589
30/09/2022 44.00p 46.45p 43.15p 44.10p 269570
29/09/2022 44.75p 46.75p 43.25p 44.50p 843476
28/09/2022 44.60p 46.00p 41.02p 45.15p 873830
27/09/2022 47.90p 48.90p 44.70p 44.80p 1659996
26/09/2022 45.05p 46.00p 44.60p 45.40p 847883
23/09/2022 45.00p 48.05p 45.00p 45.75p 1146510
22/09/2022 47.40p 47.95p 45.05p 45.35p 156328
21/09/2022 45.35p 47.25p 45.10p 45.35p 106355
20/09/2022 46.95p 46.95p 45.00p 45.65p 275940
19/09/2022 48.40p 48.40p 45.55p 46.05p 1076206
16/09/2022 48.40p 48.40p 45.55p 46.05p 1076206
15/09/2022 46.55p 49.00p 45.95p 46.75p 706260
14/09/2022 43.50p 49.80p 43.40p 46.15p 3056187
13/09/2022 47.05p 47.90p 44.17p 45.60p 513218
12/09/2022 45.90p 46.55p 43.05p 46.25p 255354
09/09/2022 42.90p 45.55p 41.45p 45.05p 949709
08/09/2022 40.95p 43.40p 40.95p 42.65p 866214
07/09/2022 39.85p 42.85p 39.80p 41.50p 360742
06/09/2022 39.55p 42.85p 39.55p 40.90p 556303
05/09/2022 40.65p 42.75p 39.65p 40.40p 327632
02/09/2022 40.05p 41.40p 39.15p 40.95p 770440
01/09/2022 40.05p 42.55p 40.00p 40.50p 622186
31/08/2022 41.00p 43.88p 40.75p 40.95p 513751
30/08/2022 43.05p 43.70p 41.05p 41.40p 550569
29/08/2022 42.95p 44.25p 40.60p 41.25p 328619
26/08/2022 42.95p 44.25p 40.60p 41.25p 328619
25/08/2022 42.50p 43.75p 40.45p 41.80p 882430
24/08/2022 43.00p 46.45p 42.67p 43.00p 408235
23/08/2022 43.50p 47.45p 42.88p 43.05p 482362
22/08/2022 46.50p 47.00p 43.15p 44.00p 1134819
19/08/2022 47.70p 50.30p 46.10p 46.80p 788194
18/08/2022 49.80p 49.80p 47.30p 47.35p 535265
17/08/2022 50.50p 50.50p 48.00p 48.10p 1214762
16/08/2022 49.00p 51.80p 47.75p 49.65p 278838
15/08/2022 50.40p 51.60p 47.75p 49.75p 942998
12/08/2022 50.40p 53.00p 49.40p 49.85p 1643119
11/08/2022 51.00p 54.20p 50.35p 51.30p 238085
10/08/2022 52.00p 52.00p 50.20p 51.80p 322654
09/08/2022 51.10p 52.70p 50.70p 51.10p 349269
08/08/2022 50.50p 52.70p 50.40p 52.20p 742332
05/08/2022 51.80p 53.47p 51.30p 52.00p 260420
04/08/2022 51.20p 54.80p 51.20p 52.00p 280985
03/08/2022 52.00p 53.20p 51.70p 52.20p 238281
02/08/2022 51.30p 55.10p 51.30p 52.30p 406021
01/08/2022 50.70p 54.60p 50.10p 53.00p 781677
29/07/2022 52.50p 53.50p 52.00p 52.90p 303422
28/07/2022 51.80p 52.10p 50.88p 52.10p 291079
27/07/2022 51.90p 54.00p 51.50p 52.00p 328732
26/07/2022 52.30p 52.90p 50.45p 52.00p 830915
25/07/2022 53.60p 53.90p 49.75p 52.00p 914229

*Close Price adjusted for both dividends and splits