Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/01/2021 41.00p 42.45p 39.45p 41.95p 684394
05/01/2021 39.00p 41.20p 37.99p 41.00p 1025955
04/01/2021 42.70p 44.48p 38.55p 39.70p 1689234
31/12/2020 40.35p 42.75p 40.00p 42.75p 273600
30/12/2020 42.25p 42.90p 40.35p 40.35p 592903
29/12/2020 44.60p 44.65p 41.90p 41.90p 1039667
28/12/2020 43.85p 45.10p 43.00p 44.05p 751450
24/12/2020 43.85p 45.10p 43.00p 44.05p 751450
23/12/2020 39.90p 42.80p 38.35p 42.00p 1248779
22/12/2020 39.80p 42.55p 39.21p 40.00p 774766
21/12/2020 42.00p 42.65p 37.20p 39.15p 4141108
18/12/2020 42.55p 44.10p 41.05p 44.10p 902078
17/12/2020 44.20p 44.56p 42.62p 42.65p 454075
16/12/2020 44.20p 44.78p 42.90p 42.90p 629351
15/12/2020 43.35p 43.90p 42.50p 43.55p 276231
14/12/2020 43.75p 44.50p 42.55p 44.00p 715808
11/12/2020 42.60p 43.76p 42.01p 43.25p 772258
10/12/2020 44.00p 44.75p 41.70p 43.20p 1293437
09/12/2020 43.00p 44.80p 42.15p 44.25p 1619519
08/12/2020 45.00p 45.20p 42.05p 42.05p 1520759
07/12/2020 45.35p 46.78p 44.40p 44.85p 2031219
04/12/2020 45.45p 46.18p 44.80p 45.25p 1155198
03/12/2020 44.90p 45.95p 44.25p 45.25p 900690
02/12/2020 43.50p 45.80p 43.05p 45.00p 1030395
01/12/2020 42.00p 44.35p 42.00p 43.50p 747575
30/11/2020 44.95p 45.22p 43.15p 43.15p 682715
27/11/2020 45.10p 46.21p 43.70p 44.20p 691351
26/11/2020 46.20p 46.35p 43.61p 45.70p 524177
25/11/2020 45.30p 47.60p 44.55p 46.30p 1122364
24/11/2020 45.75p 46.60p 44.45p 44.55p 1356258
23/11/2020 45.05p 47.60p 43.50p 45.55p 1656453
20/11/2020 45.60p 45.60p 44.20p 44.90p 423487
19/11/2020 45.00p 47.59p 43.75p 44.25p 1040954
18/11/2020 42.05p 45.80p 42.00p 45.00p 1565803
17/11/2020 42.20p 43.40p 40.60p 43.40p 879102
16/11/2020 39.10p 42.85p 38.75p 41.70p 3430966
13/11/2020 37.35p 40.60p 37.35p 38.70p 704771
12/11/2020 41.00p 42.00p 38.25p 39.00p 800125
10/11/2020 37.50p 44.95p 34.25p 38.15p 2694716
09/11/2020 31.50p 37.70p 30.13p 35.80p 2256754
06/11/2020 30.80p 31.45p 30.10p 30.65p 406060
05/11/2020 31.70p 32.15p 30.60p 30.60p 463986
04/11/2020 31.50p 32.50p 30.77p 31.15p 244112
03/11/2020 31.00p 33.30p 30.73p 31.25p 467199
02/11/2020 31.75p 32.65p 30.10p 30.60p 648575
30/10/2020 32.30p 33.15p 30.40p 32.20p 671116
29/10/2020 33.25p 33.75p 31.90p 32.00p 579391
28/10/2020 35.00p 36.40p 33.35p 33.55p 585746
27/10/2020 35.90p 36.65p 35.35p 35.45p 376738
26/10/2020 36.60p 37.90p 35.25p 35.75p 621102
23/10/2020 35.55p 36.50p 34.45p 35.50p 774127
22/10/2020 34.50p 35.80p 34.35p 34.50p 332529
21/10/2020 36.00p 36.00p 34.50p 34.90p 352142
20/10/2020 35.30p 35.90p 34.50p 34.50p 561352
19/10/2020 34.90p 35.50p 34.70p 35.00p 236765
16/10/2020 35.15p 35.90p 34.60p 34.65p 415575
15/10/2020 35.15p 35.80p 34.75p 34.85p 474619
14/10/2020 35.00p 35.60p 35.00p 35.15p 269939
13/10/2020 34.50p 36.00p 34.50p 35.00p 289847
12/10/2020 36.45p 36.45p 34.73p 35.00p 496909
09/10/2020 35.85p 36.60p 35.00p 35.00p 395310
08/10/2020 35.60p 36.45p 35.00p 36.00p 482261
07/10/2020 35.15p 37.85p 34.50p 34.60p 872205
06/10/2020 35.20p 37.90p 34.65p 36.50p 772012
05/10/2020 35.55p 36.40p 33.50p 36.00p 1281476
02/10/2020 34.10p 35.55p 33.05p 34.00p 812463
01/10/2020 34.70p 34.70p 32.45p 33.25p 2262163
30/09/2020 35.00p 36.45p 33.85p 34.10p 1999905
29/09/2020 38.65p 39.95p 34.50p 34.50p 2414301
28/09/2020 38.50p 40.10p 35.70p 36.95p 1755943
25/09/2020 37.95p 37.95p 35.65p 37.35p 846141
24/09/2020 36.65p 37.83p 35.05p 36.15p 1467570
23/09/2020 35.90p 36.80p 35.10p 35.45p 818579
22/09/2020 36.50p 36.85p 35.00p 36.00p 624530
21/09/2020 35.95p 38.00p 33.80p 36.00p 877250
18/09/2020 37.80p 38.65p 34.70p 38.10p 8005434
17/09/2020 36.20p 37.00p 34.40p 37.00p 1345302
16/09/2020 33.70p 36.50p 32.50p 35.00p 942850
15/09/2020 33.00p 34.95p 32.25p 33.00p 1026421
14/09/2020 36.00p 36.30p 32.71p 34.30p 1842198
11/09/2020 36.00p 37.05p 35.10p 35.50p 552211
10/09/2020 36.50p 37.95p 36.10p 36.30p 651492
09/09/2020 41.50p 41.50p 36.10p 37.50p 1119214
08/09/2020 38.00p 40.70p 36.40p 38.25p 1590875
07/09/2020 36.70p 38.35p 33.50p 36.40p 839806
04/09/2020 35.10p 36.80p 33.00p 35.40p 908764
03/09/2020 37.50p 37.50p 35.00p 35.00p 577321
02/09/2020 38.40p 38.50p 35.01p 35.95p 905827
01/09/2020 39.90p 39.90p 35.50p 36.35p 1040048
31/08/2020 38.50p 39.95p 38.15p 38.55p 586236

*Close Price adjusted for both dividends and splits