Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/02/2024 96.50p 98.00p 93.30p 93.30p 275749
19/02/2024 100.80p 100.80p 93.90p 98.30p 238488
16/02/2024 97.90p 101.00p 97.00p 97.10p 372194
15/02/2024 94.60p 99.90p 93.60p 98.00p 414325
14/02/2024 95.90p 96.30p 92.77p 94.80p 259807
13/02/2024 94.10p 96.00p 92.30p 93.40p 269306
12/02/2024 90.30p 95.50p 90.30p 94.20p 332641
09/02/2024 90.60p 93.90p 90.50p 91.80p 298303
08/02/2024 92.00p 93.50p 89.80p 90.20p 259147
07/02/2024 90.60p 93.40p 88.50p 90.20p 364902
06/02/2024 91.90p 97.50p 89.70p 91.70p 285499
05/02/2024 92.60p 93.70p 90.30p 90.80p 373712
02/02/2024 92.30p 94.62p 91.20p 91.70p 323731
01/02/2024 91.20p 95.00p 91.20p 92.20p 731576
31/01/2024 94.00p 99.40p 93.40p 93.40p 538428
30/01/2024 95.00p 99.30p 94.10p 94.20p 233612
29/01/2024 95.00p 99.40p 92.00p 94.50p 250166
26/01/2024 96.50p 99.40p 93.00p 94.30p 430907
25/01/2024 96.00p 99.40p 93.30p 94.20p 263392
24/01/2024 95.10p 97.00p 94.10p 95.70p 312553
23/01/2024 95.40p 97.90p 93.40p 94.80p 770415
22/01/2024 98.10p 104.00p 94.80p 95.40p 2006371
19/01/2024 96.60p 101.60p 96.10p 99.00p 3384520
18/01/2024 95.00p 98.00p 93.50p 96.70p 1925017
17/01/2024 95.70p 98.80p 91.70p 94.00p 1811741
16/01/2024 109.20p 114.80p 94.86p 95.70p 6269905
15/01/2024 109.00p 114.80p 105.08p 107.80p 846272
12/01/2024 103.40p 109.00p 103.38p 108.20p 1112676
11/01/2024 102.20p 108.80p 102.20p 104.20p 321477
10/01/2024 105.20p 105.40p 96.30p 103.20p 1096385
09/01/2024 101.60p 103.80p 100.60p 102.80p 670000
08/01/2024 99.90p 104.00p 98.70p 103.20p 644721
05/01/2024 102.00p 106.20p 96.33p 101.00p 1023700
04/01/2024 101.20p 106.60p 100.00p 101.60p 551359
03/01/2024 106.00p 108.60p 100.20p 100.80p 1064106
02/01/2024 107.00p 109.00p 102.80p 103.60p 691591
29/12/2023 106.00p 111.40p 106.00p 107.80p 254727
28/12/2023 107.60p 110.00p 106.80p 109.00p 255664
27/12/2023 105.80p 110.00p 102.20p 108.00p 352274
22/12/2023 105.00p 111.40p 101.40p 106.60p 122664
21/12/2023 106.00p 109.40p 104.20p 105.60p 170166
20/12/2023 107.40p 109.00p 105.20p 107.60p 486454
19/12/2023 104.00p 106.80p 102.60p 105.80p 322402
18/12/2023 102.00p 105.00p 97.30p 103.00p 383575
15/12/2023 102.00p 105.40p 97.50p 102.00p 935050
14/12/2023 103.80p 103.80p 98.00p 101.40p 846268
13/12/2023 96.00p 101.80p 95.70p 98.00p 354849
12/12/2023 101.00p 101.00p 95.10p 96.90p 358764
11/12/2023 96.40p 101.40p 94.00p 96.20p 443694
08/12/2023 99.50p 99.90p 95.06p 98.50p 433012
07/12/2023 101.60p 101.60p 98.30p 99.30p 231590
06/12/2023 101.80p 101.80p 96.80p 100.40p 1423622
05/12/2023 104.00p 104.00p 93.80p 97.60p 405206
04/12/2023 104.20p 104.20p 98.00p 99.00p 602808
01/12/2023 103.80p 103.80p 98.10p 99.60p 1003832
30/11/2023 103.00p 108.20p 98.30p 99.30p 527557
29/11/2023 103.00p 104.80p 100.80p 102.60p 311137
28/11/2023 104.40p 106.40p 100.60p 102.20p 219439
27/11/2023 104.00p 104.80p 100.00p 102.60p 446551
24/11/2023 105.00p 105.00p 102.20p 103.80p 190364
23/11/2023 110.60p 112.00p 103.00p 103.60p 888601
22/11/2023 112.60p 115.40p 111.00p 111.40p 1454568
21/11/2023 115.00p 119.80p 110.60p 112.60p 650217
20/11/2023 116.00p 116.00p 111.60p 113.40p 394632
17/11/2023 111.80p 114.80p 106.80p 113.20p 517013
16/11/2023 112.00p 112.00p 107.20p 108.40p 2337669
15/11/2023 114.60p 114.60p 108.20p 109.80p 669749
14/11/2023 107.00p 110.41p 104.20p 109.20p 946898
13/11/2023 104.40p 106.80p 101.60p 105.20p 635548
10/11/2023 107.60p 107.60p 99.50p 104.40p 574045
09/11/2023 102.40p 104.08p 99.66p 102.80p 478708
08/11/2023 101.40p 105.47p 100.20p 103.20p 437545
07/11/2023 100.00p 103.80p 98.00p 101.60p 274462
06/11/2023 102.80p 104.80p 100.60p 101.40p 211977
03/11/2023 102.00p 104.60p 101.00p 103.60p 688425
02/11/2023 100.00p 103.60p 99.40p 101.80p 872819
01/11/2023 97.10p 102.80p 96.10p 101.60p 1171215
31/10/2023 95.80p 97.40p 91.42p 97.00p 614649
30/10/2023 93.70p 95.90p 88.60p 95.10p 158782
27/10/2023 92.10p 94.40p 89.62p 93.10p 329900
26/10/2023 93.90p 94.80p 90.60p 92.80p 335437
25/10/2023 93.00p 94.20p 91.80p 93.90p 267483
24/10/2023 92.70p 95.70p 92.00p 95.00p 569525
23/10/2023 91.80p 95.40p 88.40p 93.30p 644007
20/10/2023 92.00p 93.20p 88.30p 92.50p 663095
19/10/2023 93.90p 95.60p 89.10p 92.70p 305866
18/10/2023 92.00p 95.80p 88.10p 93.70p 706842
17/10/2023 90.90p 94.50p 89.10p 93.90p 2358561
16/10/2023 88.70p 96.40p 88.70p 90.00p 1000155
13/10/2023 91.20p 92.50p 88.80p 90.80p 1167858
12/10/2023 92.00p 95.90p 89.70p 90.90p 2373436
11/10/2023 98.90p 98.90p 91.55p 92.00p 529987
10/10/2023 93.30p 95.70p 92.30p 94.80p 730209
09/10/2023 93.20p 96.80p 90.20p 92.60p 501416
06/10/2023 95.60p 97.90p 91.90p 94.60p 676457
05/10/2023 99.00p 99.00p 94.70p 95.00p 756414
04/10/2023 97.70p 102.80p 96.19p 98.20p 811228
03/10/2023 101.00p 102.00p 97.50p 98.00p 1009144
02/10/2023 100.80p 105.80p 99.90p 101.60p 1759056
29/09/2023 99.00p 103.60p 97.70p 101.00p 920812
28/09/2023 100.40p 100.80p 97.25p 99.50p 705252
27/09/2023 99.90p 103.40p 99.00p 99.70p 1891446
26/09/2023 113.00p 113.53p 93.38p 99.00p 4922307
25/09/2023 109.00p 112.40p 109.00p 111.20p 1386483
22/09/2023 108.40p 112.75p 106.60p 109.00p 1666088
21/09/2023 105.80p 109.60p 104.96p 108.80p 576029
20/09/2023 103.80p 108.01p 100.80p 106.80p 485483
19/09/2023 103.00p 107.60p 101.26p 102.60p 679172
18/09/2023 105.60p 108.20p 102.20p 103.20p 395093
15/09/2023 103.80p 106.81p 96.95p 104.80p 1416521
14/09/2023 101.80p 104.00p 101.80p 103.80p 364287
13/09/2023 103.00p 105.60p 101.60p 104.00p 343883
12/09/2023 104.00p 104.50p 101.60p 104.00p 570198
11/09/2023 104.00p 106.00p 102.80p 104.00p 274508
08/09/2023 103.40p 108.40p 101.60p 103.80p 310247
07/09/2023 100.40p 104.00p 100.20p 103.80p 339040
06/09/2023 106.80p 108.60p 102.20p 102.20p 2092782
05/09/2023 104.20p 108.19p 99.60p 107.80p 1315414
04/09/2023 103.20p 105.20p 101.00p 102.20p 266745
01/09/2023 105.20p 105.84p 101.88p 102.60p 710671
31/08/2023 102.20p 103.60p 101.40p 102.60p 1488546
30/08/2023 102.60p 104.80p 101.40p 102.00p 450824
29/08/2023 103.00p 103.80p 99.70p 103.00p 936510
25/08/2023 105.00p 108.40p 100.80p 102.00p 517201
24/08/2023 105.00p 108.20p 103.80p 104.40p 219275
23/08/2023 106.20p 107.79p 104.60p 106.00p 169992
22/08/2023 102.60p 106.80p 102.33p 106.40p 514856
21/08/2023 109.40p 109.40p 103.62p 105.20p 532919
18/08/2023 108.00p 108.00p 101.80p 104.80p 1216364
17/08/2023 109.60p 111.60p 107.39p 107.80p 596696
16/08/2023 107.20p 112.40p 106.48p 110.60p 1357932

*Close Price adjusted for both dividends and splits