Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2021 47.40p 50.30p 47.40p 50.30p 434240
13/10/2021 48.55p 49.80p 47.25p 48.65p 1013039
12/10/2021 49.95p 50.00p 48.05p 48.65p 918034
11/10/2021 50.00p 51.10p 48.50p 50.20p 935878
08/10/2021 49.95p 51.00p 48.52p 49.25p 1025686
07/10/2021 49.75p 51.90p 47.90p 49.00p 1428463
06/10/2021 51.00p 51.60p 48.40p 50.00p 1004671
05/10/2021 51.50p 52.46p 50.85p 51.50p 747307
04/10/2021 54.00p 54.00p 50.70p 51.00p 1356135
01/10/2021 53.50p 54.60p 51.77p 53.40p 1995679
30/09/2021 55.00p 55.63p 53.70p 53.70p 1234347
29/09/2021 56.50p 56.80p 54.00p 55.20p 2122335
28/09/2021 58.70p 61.43p 54.40p 55.10p 4097654
27/09/2021 58.90p 60.90p 56.80p 60.00p 1686136
24/09/2021 56.90p 59.71p 56.00p 58.50p 1098253
23/09/2021 57.90p 58.64p 57.00p 57.50p 562651
22/09/2021 57.80p 59.08p 56.40p 58.10p 693240
21/09/2021 56.40p 58.70p 55.92p 56.50p 651492
20/09/2021 59.20p 59.20p 55.00p 57.50p 1197665
17/09/2021 57.10p 58.90p 56.00p 57.50p 2292764
16/09/2021 58.60p 59.90p 56.90p 57.50p 783665
15/09/2021 60.00p 61.20p 55.80p 58.50p 1769288
14/09/2021 60.10p 61.20p 58.60p 59.50p 461430
13/09/2021 61.00p 61.04p 59.30p 60.60p 572288
10/09/2021 62.10p 63.40p 59.27p 60.50p 414038
09/09/2021 60.00p 62.00p 59.30p 61.60p 1084419
08/09/2021 61.10p 64.17p 60.29p 61.70p 569988
07/09/2021 63.00p 64.70p 61.00p 61.60p 408684
06/09/2021 64.00p 65.63p 62.60p 63.00p 358421
03/09/2021 64.00p 66.20p 62.10p 63.40p 838180
02/09/2021 66.00p 66.00p 63.10p 63.10p 239304
01/09/2021 64.50p 66.70p 60.10p 66.70p 1069231
31/08/2021 64.00p 64.80p 61.82p 62.90p 270565
30/08/2021 63.30p 64.80p 60.84p 63.20p 437099
27/08/2021 63.30p 64.80p 60.84p 63.20p 437099
26/08/2021 63.10p 63.90p 61.30p 62.30p 420033
25/08/2021 63.30p 65.40p 61.80p 63.20p 630992
24/08/2021 66.10p 67.40p 61.40p 62.90p 1136101
23/08/2021 64.00p 66.85p 62.52p 66.10p 4452192
20/08/2021 57.90p 59.00p 56.20p 59.00p 759155
19/08/2021 60.00p 60.00p 57.60p 59.40p 373283
18/08/2021 57.40p 59.90p 56.70p 59.90p 617072
17/08/2021 58.10p 59.10p 56.10p 56.60p 976931
16/08/2021 58.70p 60.10p 57.10p 59.00p 958722
13/08/2021 59.30p 60.40p 58.20p 59.60p 345643
12/08/2021 60.40p 60.70p 58.40p 59.30p 571733
11/08/2021 59.70p 60.80p 58.90p 60.00p 454481
10/08/2021 60.00p 60.80p 58.20p 59.90p 377046
09/08/2021 60.00p 60.60p 58.00p 59.40p 510236
06/08/2021 58.00p 62.10p 58.00p 59.70p 392118
05/08/2021 56.40p 61.80p 55.40p 61.80p 699095
04/08/2021 56.60p 57.70p 55.80p 57.70p 569547
03/08/2021 58.60p 59.30p 56.10p 56.90p 684888
02/08/2021 58.80p 61.00p 56.60p 57.10p 627314
30/07/2021 60.30p 60.70p 57.10p 59.60p 824950
29/07/2021 59.30p 63.40p 58.55p 58.80p 463936
28/07/2021 59.60p 62.60p 59.60p 60.60p 332312
27/07/2021 61.90p 63.20p 60.30p 60.60p 427600
26/07/2021 61.00p 63.35p 59.70p 63.10p 798299
23/07/2021 60.60p 63.50p 58.30p 60.10p 524612
22/07/2021 56.60p 61.70p 56.60p 61.70p 975765
21/07/2021 54.50p 59.30p 54.50p 59.30p 612061
20/07/2021 56.20p 58.00p 54.30p 55.00p 1401013
19/07/2021 58.90p 59.90p 54.77p 56.10p 1103272
16/07/2021 56.90p 59.50p 55.70p 57.90p 386289
15/07/2021 58.70p 60.30p 54.60p 56.10p 1250797
14/07/2021 57.80p 59.86p 57.60p 57.70p 575172
13/07/2021 57.40p 62.10p 57.40p 59.30p 552516
12/07/2021 64.00p 64.00p 57.33p 59.80p 856464
09/07/2021 60.10p 62.30p 59.00p 61.30p 515873
08/07/2021 62.70p 65.70p 60.00p 60.60p 898295
07/07/2021 62.40p 66.40p 62.40p 63.20p 445857
06/07/2021 66.00p 66.28p 63.20p 63.20p 682951
05/07/2021 62.00p 65.20p 61.60p 64.70p 897451
02/07/2021 66.50p 66.50p 62.20p 63.50p 495806
01/07/2021 60.60p 66.00p 60.60p 65.90p 1012302
30/06/2021 62.70p 64.90p 61.00p 62.70p 491213
29/06/2021 62.10p 63.70p 60.70p 62.60p 914445
28/06/2021 62.60p 62.90p 59.85p 60.90p 1526533
25/06/2021 58.40p 62.70p 56.16p 61.30p 1348527
24/06/2021 59.20p 60.90p 57.10p 57.10p 1200548
23/06/2021 62.00p 62.00p 57.80p 59.00p 1097455
22/06/2021 60.10p 61.20p 58.90p 59.40p 1006195
21/06/2021 61.00p 62.20p 58.10p 60.10p 1825961
18/06/2021 63.70p 66.40p 60.10p 60.30p 3609226
17/06/2021 68.00p 68.00p 63.10p 63.80p 1943480
16/06/2021 69.00p 69.52p 65.64p 65.90p 1010249
15/06/2021 65.00p 68.50p 63.00p 67.40p 1684723
14/06/2021 66.00p 68.70p 66.00p 67.60p 1689158
11/06/2021 66.00p 68.30p 65.98p 67.30p 640740
10/06/2021 69.30p 69.30p 62.90p 66.50p 3964852
09/06/2021 65.40p 68.50p 65.40p 66.80p 1023581
08/06/2021 66.50p 68.90p 65.20p 67.00p 822009
07/06/2021 68.30p 69.80p 66.50p 66.50p 828560
04/06/2021 68.50p 70.10p 67.00p 68.20p 1613396
03/06/2021 69.00p 69.00p 66.00p 66.90p 1795986
02/06/2021 66.90p 69.10p 65.90p 66.50p 1257156
01/06/2021 68.40p 71.12p 65.00p 66.30p 2273853
31/05/2021 66.90p 69.50p 66.10p 68.40p 1546280
28/05/2021 66.90p 69.50p 66.10p 68.40p 1546280
27/05/2021 66.30p 69.40p 65.10p 65.80p 1408342
26/05/2021 73.00p 73.00p 66.30p 66.90p 1469298
25/05/2021 65.50p 71.05p 64.00p 70.40p 4125286
24/05/2021 70.10p 73.40p 63.20p 66.00p 9858813
21/05/2021 83.10p 84.60p 72.30p 73.00p 9478208
20/05/2021 86.80p 87.70p 82.97p 86.00p 606029
19/05/2021 85.50p 86.60p 82.00p 83.70p 746223
18/05/2021 85.00p 88.90p 85.00p 85.90p 650129
17/05/2021 90.20p 91.50p 86.34p 87.90p 1022561
14/05/2021 91.00p 93.30p 87.60p 89.30p 724857
13/05/2021 93.00p 95.40p 88.20p 90.80p 1632030
12/05/2021 94.00p 96.08p 93.00p 94.60p 1057812
11/05/2021 94.00p 97.83p 92.60p 95.60p 1775623
10/05/2021 93.00p 95.50p 90.80p 94.00p 1240433
07/05/2021 92.20p 94.10p 89.10p 93.00p 902214
06/05/2021 85.50p 90.35p 85.50p 89.50p 592092
05/05/2021 89.80p 90.40p 85.20p 87.40p 1240287
04/05/2021 89.40p 96.00p 87.30p 88.20p 3703441
03/05/2021 81.60p 86.60p 78.70p 86.50p 4332839
30/04/2021 81.60p 86.60p 78.70p 86.50p 4332839
29/04/2021 80.80p 81.80p 77.90p 78.50p 524868
28/04/2021 79.80p 82.00p 79.10p 80.20p 403135
27/04/2021 82.00p 82.00p 78.70p 80.20p 675299
26/04/2021 80.00p 81.30p 78.50p 81.10p 986186
23/04/2021 81.90p 82.00p 80.00p 80.00p 457134
22/04/2021 79.80p 81.90p 79.80p 81.80p 780278
21/04/2021 79.00p 81.00p 78.20p 80.00p 1407075
20/04/2021 80.00p 80.60p 77.10p 78.40p 2312957
19/04/2021 81.00p 81.90p 79.00p 80.00p 1267530
16/04/2021 81.10p 81.74p 78.85p 80.90p 1017121
15/04/2021 82.00p 82.00p 78.80p 80.90p 1170286
14/04/2021 77.70p 82.50p 77.70p 80.60p 689733
13/04/2021 83.00p 83.00p 77.05p 80.30p 961518
12/04/2021 82.60p 82.80p 79.00p 80.60p 977269
09/04/2021 79.70p 81.73p 79.34p 80.00p 959405
08/04/2021 83.20p 83.40p 78.54p 80.00p 2509949
07/04/2021 78.40p 82.60p 78.00p 82.60p 1944966
06/04/2021 77.10p 83.50p 76.60p 77.30p 5124119
02/04/2021 71.60p 76.00p 71.60p 75.10p 2576754
01/04/2021 71.60p 76.00p 71.60p 75.10p 2576762
31/03/2021 68.70p 71.70p 68.70p 71.60p 1027272
30/03/2021 67.10p 70.45p 66.80p 69.80p 1461651
29/03/2021 68.50p 69.50p 65.90p 68.30p 596322
26/03/2021 65.80p 69.80p 65.80p 67.50p 588334
25/03/2021 68.60p 69.70p 65.60p 67.00p 1224372
24/03/2021 68.10p 69.50p 65.50p 68.40p 992714
23/03/2021 72.00p 72.00p 66.40p 68.60p 1663186
22/03/2021 71.30p 72.40p 69.60p 70.40p 1112908
19/03/2021 70.30p 73.10p 68.75p 70.50p 2882878
18/03/2021 73.00p 74.40p 69.85p 71.00p 1943550
17/03/2021 68.00p 74.50p 67.30p 73.70p 7942369
16/03/2021 68.50p 69.80p 66.30p 66.50p 1094030
15/03/2021 66.00p 70.68p 66.00p 69.00p 2018913
12/03/2021 65.00p 68.70p 64.50p 68.70p 1351875
11/03/2021 68.70p 68.80p 64.30p 67.40p 1204887
10/03/2021 67.00p 70.20p 66.10p 66.60p 3014452
09/03/2021 67.00p 69.70p 65.30p 69.60p 4108732
08/03/2021 62.20p 66.90p 58.00p 66.90p 3868285
05/03/2021 68.00p 68.82p 61.50p 61.50p 6162540
04/03/2021 72.90p 72.90p 66.70p 68.90p 3876705
03/03/2021 72.50p 79.70p 61.20p 72.00p 18899828
02/03/2021 58.00p 72.10p 55.92p 72.00p 12228770
01/03/2021 50.70p 56.50p 49.20p 55.70p 11077816
26/02/2021 48.00p 50.40p 44.50p 46.15p 6795956
25/02/2021 46.00p 51.70p 45.25p 49.15p 7882700
24/02/2021 39.00p 45.80p 38.18p 44.70p 7119873
23/02/2021 34.00p 40.25p 33.60p 38.60p 11981699
22/02/2021 33.00p 34.55p 32.74p 34.00p 3742739
19/02/2021 33.95p 33.95p 32.65p 32.90p 2001358
18/02/2021 33.80p 34.50p 33.45p 33.70p 1938497
17/02/2021 33.50p 34.59p 33.50p 33.80p 1851251
16/02/2021 34.00p 34.80p 33.10p 34.00p 2094459
15/02/2021 34.00p 34.85p 33.50p 34.00p 4832070
12/02/2021 32.00p 33.25p 30.75p 33.00p 1317691
11/02/2021 30.80p 32.45p 30.50p 31.10p 2194712
10/02/2021 34.00p 34.45p 31.80p 32.20p 2458697
09/02/2021 33.30p 34.40p 33.30p 33.75p 913381
08/02/2021 34.20p 35.90p 33.70p 33.75p 1280124
05/02/2021 34.60p 34.60p 33.65p 34.00p 1824985
04/02/2021 35.00p 35.00p 33.38p 34.00p 2138074
03/02/2021 35.00p 35.90p 34.20p 34.60p 8269223
02/02/2021 35.00p 36.31p 34.25p 35.05p 1397284
01/02/2021 35.50p 37.11p 33.15p 34.50p 1413093
29/01/2021 36.00p 36.20p 35.05p 35.85p 2137342
28/01/2021 36.00p 36.15p 35.25p 36.00p 592770
27/01/2021 36.20p 36.70p 35.40p 35.80p 717945
26/01/2021 36.50p 36.90p 35.55p 35.55p 892244
25/01/2021 37.80p 38.90p 35.15p 35.90p 1673467
22/01/2021 37.75p 38.32p 37.30p 37.75p 1034025
21/01/2021 38.00p 38.52p 37.35p 38.20p 759435
20/01/2021 37.70p 38.84p 37.70p 37.90p 576478
19/01/2021 39.00p 39.00p 37.50p 37.75p 1102475
18/01/2021 37.00p 38.70p 37.00p 37.70p 553266
15/01/2021 37.25p 39.34p 36.39p 38.65p 2181987
14/01/2021 40.00p 40.65p 36.70p 37.30p 4437820
13/01/2021 41.05p 42.05p 40.00p 40.10p 655954
12/01/2021 41.00p 41.98p 40.05p 40.90p 1573436
11/01/2021 41.80p 42.39p 41.00p 41.25p 909486
08/01/2021 42.75p 42.95p 40.60p 41.70p 1130604
07/01/2021 42.00p 42.95p 41.25p 42.05p 1372360

*Close Price adjusted for both dividends and splits