Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
15/08/2023 105.60p 110.00p 105.05p 108.40p 5392612
14/08/2023 105.00p 108.00p 103.00p 107.80p 893768
11/08/2023 107.00p 107.00p 102.60p 105.60p 604167
10/08/2023 106.00p 106.20p 101.00p 106.20p 534107
09/08/2023 104.00p 106.20p 102.01p 102.60p 991448
08/08/2023 104.00p 106.47p 100.00p 103.40p 1243340
07/08/2023 102.00p 106.00p 98.30p 103.20p 6514107
04/08/2023 89.00p 89.50p 85.00p 88.80p 570919
03/08/2023 90.00p 92.00p 79.60p 86.20p 675883
02/08/2023 87.40p 90.40p 85.60p 85.60p 431457
01/08/2023 91.00p 91.00p 86.90p 87.60p 273165
31/07/2023 91.30p 94.80p 86.70p 89.90p 292719
28/07/2023 92.20p 94.20p 90.70p 91.40p 277403
27/07/2023 93.50p 94.10p 86.10p 92.40p 342183
26/07/2023 90.00p 92.60p 88.30p 90.00p 627150
25/07/2023 92.10p 97.40p 89.90p 89.90p 219865
24/07/2023 96.30p 97.40p 90.10p 91.70p 405514
21/07/2023 90.70p 97.00p 90.70p 92.40p 448663
20/07/2023 93.60p 98.10p 93.60p 94.90p 205550
19/07/2023 99.00p 99.00p 93.10p 94.70p 570760
18/07/2023 93.10p 97.90p 93.00p 95.00p 393588
17/07/2023 90.00p 95.00p 90.00p 93.60p 336080
14/07/2023 93.20p 97.90p 93.02p 93.20p 261215
13/07/2023 94.50p 97.60p 92.70p 93.30p 573533
12/07/2023 86.00p 96.33p 86.00p 94.70p 1137867
11/07/2023 87.60p 90.60p 87.30p 90.00p 554002
10/07/2023 87.90p 90.00p 86.10p 89.30p 405744
07/07/2023 87.30p 89.60p 86.60p 88.80p 249481
06/07/2023 89.10p 91.00p 87.00p 88.00p 476282
05/07/2023 89.10p 91.00p 89.10p 90.70p 550295
04/07/2023 86.00p 90.30p 86.00p 89.60p 1049498
03/07/2023 86.10p 90.90p 86.10p 89.30p 372205
30/06/2023 88.90p 91.90p 86.10p 90.00p 2000786
29/06/2023 86.00p 91.70p 86.00p 90.40p 312796
28/06/2023 87.80p 90.60p 86.00p 89.80p 1066327
27/06/2023 87.80p 88.90p 83.40p 87.00p 193757
26/06/2023 85.80p 88.40p 83.76p 88.00p 2142890
23/06/2023 88.10p 88.60p 86.10p 86.10p 431509
22/06/2023 88.60p 92.70p 86.80p 88.00p 333275
21/06/2023 85.90p 91.80p 85.90p 89.20p 995721
20/06/2023 90.80p 91.70p 87.10p 87.60p 240376
19/06/2023 86.20p 93.50p 86.00p 88.90p 214290
16/06/2023 92.80p 92.80p 87.89p 88.70p 918046
15/06/2023 90.40p 95.90p 87.50p 89.00p 561791
14/06/2023 91.00p 94.00p 90.50p 90.50p 413514
13/06/2023 92.50p 94.30p 91.40p 93.20p 618787
12/06/2023 92.00p 96.50p 91.30p 92.80p 433334
09/06/2023 88.00p 96.70p 88.00p 92.20p 484155
08/06/2023 90.00p 92.60p 89.11p 92.00p 361487
07/06/2023 90.40p 91.80p 90.00p 90.50p 328868
06/06/2023 92.10p 97.90p 90.70p 90.70p 904793
05/06/2023 92.80p 95.34p 92.10p 92.10p 514555
02/06/2023 89.60p 95.40p 89.60p 94.80p 899005
01/06/2023 89.00p 90.21p 86.08p 89.90p 793397

*Close Price adjusted for both dividends and splits