Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/08/2025 101.80p 103.20p 100.40p 101.20p 414077
08/08/2025 101.00p 102.80p 100.40p 102.40p 408719
07/08/2025 102.00p 103.10p 100.00p 101.00p 992923
06/08/2025 103.00p 106.00p 101.40p 102.20p 830043
05/08/2025 104.20p 105.80p 102.20p 103.20p 636995
04/08/2025 102.00p 105.20p 101.00p 103.40p 2223721
01/08/2025 102.60p 103.40p 99.00p 101.20p 1821393
31/07/2025 95.00p 103.40p 95.00p 102.60p 3372164
30/07/2025 96.60p 99.48p 94.30p 97.90p 3103413
29/07/2025 90.60p 97.11p 90.30p 94.90p 3364259
28/07/2025 90.00p 90.70p 88.57p 88.80p 398474
25/07/2025 90.00p 90.80p 87.10p 89.00p 1970622
24/07/2025 90.90p 90.90p 87.00p 90.00p 655573
23/07/2025 87.00p 90.40p 87.00p 88.20p 326108
22/07/2025 90.00p 90.00p 87.50p 88.00p 438447
21/07/2025 90.90p 90.90p 87.10p 88.50p 409764
18/07/2025 88.60p 89.30p 87.20p 87.60p 656538
17/07/2025 86.80p 89.20p 85.10p 88.50p 444602
16/07/2025 87.10p 90.80p 85.80p 86.00p 526346
15/07/2025 90.90p 90.90p 86.20p 86.60p 517338
14/07/2025 87.30p 90.90p 86.40p 87.80p 770878
11/07/2025 89.00p 92.20p 87.50p 87.90p 426721
10/07/2025 87.80p 91.28p 87.00p 91.00p 777016
09/07/2025 86.90p 91.20p 86.90p 87.40p 526891
08/07/2025 88.40p 89.60p 87.20p 88.10p 403434
07/07/2025 93.50p 93.50p 87.93p 88.20p 566890
04/07/2025 87.60p 91.10p 87.60p 89.00p 506485
03/07/2025 90.10p 90.90p 89.40p 90.30p 276694
02/07/2025 92.00p 92.00p 87.90p 89.60p 2562444
01/07/2025 88.00p 91.20p 88.00p 89.20p 2021517
30/06/2025 91.00p 92.50p 90.30p 90.60p 579326
27/06/2025 89.20p 93.00p 88.70p 91.40p 1338654
26/06/2025 93.20p 93.20p 89.20p 89.40p 1735663
25/06/2025 92.80p 92.80p 89.00p 90.00p 1009080
24/06/2025 95.00p 95.00p 91.00p 91.00p 1463362
23/06/2025 93.70p 94.90p 91.30p 91.90p 1491618
20/06/2025 91.00p 94.47p 91.00p 92.90p 1889505
19/06/2025 93.70p 97.00p 91.27p 91.90p 1196208
18/06/2025 93.80p 96.20p 93.70p 94.40p 967346
17/06/2025 93.60p 94.80p 93.50p 94.00p 470932
16/06/2025 93.50p 95.60p 93.50p 93.90p 824715
13/06/2025 94.00p 95.50p 93.10p 95.10p 1239645
12/06/2025 95.10p 97.90p 93.80p 95.30p 643419
11/06/2025 95.00p 97.00p 95.00p 95.60p 539016
10/06/2025 95.50p 96.70p 93.60p 96.70p 793916
09/06/2025 92.80p 94.50p 92.00p 94.50p 599972
06/06/2025 91.00p 94.10p 91.00p 92.80p 1116513
05/06/2025 94.00p 97.70p 91.60p 92.00p 1633219
04/06/2025 97.30p 97.80p 95.70p 95.70p 927231
03/06/2025 96.50p 100.53p 95.20p 96.50p 1930901
02/06/2025 93.00p 97.20p 93.00p 96.70p 677624
30/05/2025 94.00p 97.10p 93.20p 95.50p 1636484
29/05/2025 93.80p 98.10p 93.00p 95.00p 1222830
28/05/2025 99.80p 100.00p 97.00p 97.90p 1666262
27/05/2025 98.30p 99.40p 97.00p 98.40p 2166419
23/05/2025 97.50p 98.10p 95.50p 97.40p 2045806
22/05/2025 97.00p 97.50p 93.70p 96.80p 1066057
21/05/2025 95.00p 97.10p 92.50p 97.10p 623858
20/05/2025 96.70p 97.00p 95.20p 97.00p 492363
19/05/2025 94.00p 97.00p 92.00p 95.20p 515492
16/05/2025 95.60p 96.60p 92.80p 95.50p 814037
15/05/2025 93.10p 94.30p 92.70p 92.90p 548496
14/05/2025 93.00p 95.10p 91.80p 94.00p 762227
13/05/2025 92.00p 94.20p 90.50p 93.40p 2398522
12/05/2025 100.00p 100.00p 91.90p 91.90p 2391168
09/05/2025 97.00p 98.50p 89.90p 96.70p 1757816
08/05/2025 91.90p 97.70p 91.90p 92.40p 4174664
07/05/2025 95.80p 97.80p 86.65p 95.10p 5439391
06/05/2025 100.00p 101.40p 97.70p 99.60p 2102088
02/05/2025 95.80p 99.90p 95.80p 99.40p 1030698
01/05/2025 94.30p 98.30p 94.10p 98.20p 592353
30/04/2025 100.00p 100.00p 93.78p 94.30p 1150022
29/04/2025 91.20p 97.45p 91.20p 96.10p 668776
28/04/2025 96.30p 96.34p 91.90p 95.30p 694587
25/04/2025 90.30p 95.60p 90.30p 95.20p 948888
24/04/2025 90.30p 94.60p 90.30p 93.60p 399622
23/04/2025 90.30p 94.60p 90.30p 93.70p 677299
22/04/2025 87.00p 94.20p 87.00p 93.10p 1419791
17/04/2025 87.70p 92.10p 87.70p 90.70p 668527
16/04/2025 89.00p 92.40p 88.50p 92.40p 730235
15/04/2025 88.90p 90.20p 84.90p 90.20p 492425
14/04/2025 89.40p 89.40p 85.70p 88.90p 857155
11/04/2025 82.50p 86.70p 82.50p 86.20p 2077954
10/04/2025 85.30p 86.14p 82.00p 84.20p 1329905
09/04/2025 81.50p 82.38p 79.70p 81.60p 861622
08/04/2025 84.00p 84.00p 79.50p 82.90p 795126
07/04/2025 80.50p 84.90p 73.00p 80.00p 2382530
04/04/2025 82.00p 86.66p 80.10p 81.60p 1430782
03/04/2025 85.00p 86.60p 83.51p 84.40p 1115099
02/04/2025 88.00p 88.00p 83.00p 85.20p 624868
01/04/2025 83.00p 85.50p 82.30p 84.50p 825328
31/03/2025 86.50p 86.50p 82.10p 82.90p 1789382
28/03/2025 84.00p 85.70p 84.00p 84.80p 851345
27/03/2025 88.00p 88.00p 83.70p 84.70p 1529203
26/03/2025 84.50p 88.00p 84.00p 86.20p 9052811
25/03/2025 82.20p 84.70p 82.20p 84.00p 944999
24/03/2025 86.80p 86.80p 82.50p 82.70p 1128002
21/03/2025 81.00p 84.60p 81.00p 82.60p 1560911
20/03/2025 87.00p 87.00p 83.28p 84.10p 466727
19/03/2025 83.60p 87.00p 82.30p 83.90p 421692
18/03/2025 83.40p 86.10p 82.40p 83.80p 777719
17/03/2025 81.30p 85.10p 81.10p 83.40p 512550
14/03/2025 81.00p 83.00p 81.00p 82.30p 514643
13/03/2025 81.90p 83.30p 81.20p 81.30p 712565
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

*Close Price adjusted for both dividends and splits