Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2022 79.40p 80.80p 76.00p 79.50p 692286
20/12/2022 77.20p 79.20p 77.20p 78.60p 288356
19/12/2022 79.20p 79.20p 76.50p 78.40p 457847
16/12/2022 76.50p 79.40p 75.96p 77.00p 1551757
15/12/2022 78.40p 78.40p 76.40p 77.00p 768635
14/12/2022 75.30p 79.90p 75.30p 77.00p 580222
13/12/2022 79.00p 79.41p 75.50p 77.50p 814531
12/12/2022 77.90p 77.90p 74.00p 76.10p 484468
09/12/2022 74.90p 76.90p 73.30p 76.20p 401739
08/12/2022 72.70p 75.60p 71.70p 75.00p 736739
07/12/2022 75.90p 77.30p 72.40p 72.50p 521619
06/12/2022 74.20p 78.10p 74.20p 76.10p 558554
05/12/2022 77.60p 79.20p 75.18p 76.30p 738966
02/12/2022 76.70p 77.90p 73.30p 77.10p 928919
01/12/2022 76.70p 76.70p 73.10p 74.30p 506500
30/11/2022 72.00p 76.40p 72.00p 74.80p 1329715
29/11/2022 73.20p 74.50p 72.10p 74.00p 708315
28/11/2022 74.50p 74.50p 69.90p 73.00p 745990
25/11/2022 71.90p 73.10p 70.46p 72.20p 705289
24/11/2022 74.50p 75.30p 70.70p 72.20p 868662
23/11/2022 73.80p 74.50p 71.50p 74.40p 1010947
22/11/2022 72.10p 74.90p 72.00p 73.00p 851945
21/11/2022 70.00p 73.10p 68.30p 73.10p 1219183
18/11/2022 69.40p 73.50p 66.40p 69.60p 5963977
17/11/2022 63.90p 69.40p 61.30p 68.90p 3256975
16/11/2022 59.40p 62.80p 57.60p 61.50p 1620471
15/11/2022 50.80p 59.35p 50.00p 58.60p 1565794
14/11/2022 50.20p 51.80p 49.86p 50.80p 239634
11/11/2022 48.10p 51.40p 47.70p 50.20p 794390
10/11/2022 48.90p 50.90p 47.55p 50.50p 982445
09/11/2022 49.95p 50.90p 47.85p 50.20p 151809
08/11/2022 50.10p 50.90p 49.45p 49.95p 2571320
07/11/2022 49.15p 51.61p 48.45p 50.60p 1067033
04/11/2022 48.20p 50.20p 47.70p 49.70p 493045
03/11/2022 47.10p 48.59p 47.10p 48.10p 239262
02/11/2022 47.50p 49.20p 47.45p 48.85p 259134
01/11/2022 47.55p 50.50p 47.40p 48.90p 520072
31/10/2022 47.50p 49.65p 45.50p 47.25p 251082
28/10/2022 47.00p 48.00p 45.25p 47.15p 235155
27/10/2022 46.05p 47.45p 44.88p 47.45p 224177
26/10/2022 45.75p 47.10p 43.10p 46.30p 394838
25/10/2022 45.05p 47.05p 45.00p 45.90p 580030
24/10/2022 45.95p 47.65p 44.05p 45.05p 402954
21/10/2022 48.00p 48.60p 45.25p 46.15p 313142
20/10/2022 43.55p 48.70p 43.55p 46.95p 448236
19/10/2022 45.90p 47.00p 45.05p 46.00p 325842
18/10/2022 42.80p 50.00p 42.80p 47.00p 1364230
17/10/2022 41.40p 43.50p 40.63p 42.55p 799986
14/10/2022 42.00p 42.00p 40.90p 40.90p 889822
13/10/2022 41.30p 42.80p 40.21p 40.80p 1206273
12/10/2022 43.25p 45.05p 40.60p 41.25p 414955
11/10/2022 43.25p 44.15p 41.90p 43.30p 221678
10/10/2022 45.70p 45.90p 43.40p 43.65p 117717
07/10/2022 44.45p 46.90p 43.20p 43.60p 440053
06/10/2022 44.45p 46.45p 43.60p 45.25p 909978
05/10/2022 44.95p 46.95p 44.95p 44.95p 63604
04/10/2022 44.95p 46.95p 43.40p 46.15p 355344
03/10/2022 41.95p 45.65p 41.95p 45.10p 448589
30/09/2022 44.00p 46.45p 43.15p 44.10p 269570
29/09/2022 44.75p 46.75p 43.25p 44.50p 843476
28/09/2022 44.60p 46.00p 41.02p 45.15p 873830
27/09/2022 47.90p 48.90p 44.70p 44.80p 1659996
26/09/2022 45.05p 46.00p 44.60p 45.40p 847883
23/09/2022 45.00p 48.05p 45.00p 45.75p 1146510
22/09/2022 47.40p 47.95p 45.05p 45.35p 156328
21/09/2022 45.35p 47.25p 45.10p 45.35p 106355
20/09/2022 46.95p 46.95p 45.00p 45.65p 275940
19/09/2022 48.40p 48.40p 45.55p 46.05p 1076206
16/09/2022 48.40p 48.40p 45.55p 46.05p 1076206
15/09/2022 46.55p 49.00p 45.95p 46.75p 706260
14/09/2022 43.50p 49.80p 43.40p 46.15p 3056187
13/09/2022 47.05p 47.90p 44.17p 45.60p 513218
12/09/2022 45.90p 46.55p 43.05p 46.25p 255354
09/09/2022 42.90p 45.55p 41.45p 45.05p 949709
08/09/2022 40.95p 43.40p 40.95p 42.65p 866214
07/09/2022 39.85p 42.85p 39.80p 41.50p 360742
06/09/2022 39.55p 42.85p 39.55p 40.90p 556303
05/09/2022 40.65p 42.75p 39.65p 40.40p 327632
02/09/2022 40.05p 41.40p 39.15p 40.95p 770440
01/09/2022 40.05p 42.55p 40.00p 40.50p 622186
31/08/2022 41.00p 43.88p 40.75p 40.95p 513751
30/08/2022 43.05p 43.70p 41.05p 41.40p 550569
29/08/2022 42.95p 44.25p 40.60p 41.25p 328619
26/08/2022 42.95p 44.25p 40.60p 41.25p 328619
25/08/2022 42.50p 43.75p 40.45p 41.80p 882430
24/08/2022 43.00p 46.45p 42.67p 43.00p 408235
23/08/2022 43.50p 47.45p 42.88p 43.05p 482362
22/08/2022 46.50p 47.00p 43.15p 44.00p 1134819
19/08/2022 47.70p 50.30p 46.10p 46.80p 788194
18/08/2022 49.80p 49.80p 47.30p 47.35p 535265
17/08/2022 50.50p 50.50p 48.00p 48.10p 1214762
16/08/2022 49.00p 51.80p 47.75p 49.65p 278838
15/08/2022 50.40p 51.60p 47.75p 49.75p 942998
12/08/2022 50.40p 53.00p 49.40p 49.85p 1643119
11/08/2022 51.00p 54.20p 50.35p 51.30p 238085
10/08/2022 52.00p 52.00p 50.20p 51.80p 322654
09/08/2022 51.10p 52.70p 50.70p 51.10p 349269
08/08/2022 50.50p 52.70p 50.40p 52.20p 742332
05/08/2022 51.80p 53.47p 51.30p 52.00p 260420
04/08/2022 51.20p 54.80p 51.20p 52.00p 280985
03/08/2022 52.00p 53.20p 51.70p 52.20p 238281
02/08/2022 51.30p 55.10p 51.30p 52.30p 406021
01/08/2022 50.70p 54.60p 50.10p 53.00p 781677
29/07/2022 52.50p 53.50p 52.00p 52.90p 303422
28/07/2022 51.80p 52.10p 50.88p 52.10p 291079
27/07/2022 51.90p 54.00p 51.50p 52.00p 328732
26/07/2022 52.30p 52.90p 50.45p 52.00p 830915
25/07/2022 53.60p 53.90p 49.75p 52.00p 914229
22/07/2022 52.00p 53.01p 49.40p 52.00p 783800
21/07/2022 50.70p 53.70p 49.40p 51.50p 773516
20/07/2022 50.60p 50.60p 48.55p 49.55p 179289
19/07/2022 49.10p 49.80p 47.90p 49.50p 329535
18/07/2022 49.10p 50.00p 47.95p 48.85p 348279
15/07/2022 46.45p 47.35p 45.65p 47.05p 164780
14/07/2022 47.60p 48.00p 46.04p 46.30p 410887
13/07/2022 48.15p 48.64p 47.00p 47.15p 425499
12/07/2022 47.95p 48.85p 47.58p 48.30p 324757
11/07/2022 49.95p 50.10p 47.44p 49.25p 496735
08/07/2022 50.20p 50.20p 47.70p 49.30p 549113
07/07/2022 47.75p 48.90p 46.45p 48.00p 825318
06/07/2022 47.00p 50.40p 46.98p 47.00p 511945
05/07/2022 48.50p 48.75p 46.10p 46.80p 603771
04/07/2022 46.40p 48.64p 46.40p 47.65p 705062
01/07/2022 45.35p 48.40p 45.35p 47.00p 960019
30/06/2022 46.00p 47.75p 44.70p 46.15p 1150642
29/06/2022 48.60p 48.70p 47.15p 47.25p 624824
28/06/2022 49.70p 49.72p 47.75p 48.00p 684439
27/06/2022 49.00p 51.10p 46.45p 49.35p 688221
24/06/2022 47.95p 48.00p 46.65p 47.70p 1206564
23/06/2022 52.00p 52.00p 47.83p 47.95p 1341459
22/06/2022 51.50p 52.50p 49.00p 51.90p 1012685
21/06/2022 52.80p 53.40p 52.00p 52.00p 1278134
20/06/2022 51.00p 54.66p 51.00p 53.70p 909945
17/06/2022 54.70p 55.70p 51.30p 52.90p 874245
16/06/2022 55.60p 59.10p 53.50p 54.00p 624419
15/06/2022 57.60p 58.00p 55.80p 56.10p 636748
14/06/2022 56.20p 57.60p 55.30p 56.50p 851024
13/06/2022 60.00p 60.00p 56.00p 57.10p 937685
10/06/2022 61.30p 63.00p 59.50p 60.10p 5742610
09/06/2022 62.50p 63.10p 61.37p 62.00p 486232
08/06/2022 62.80p 64.10p 62.30p 62.60p 353578
07/06/2022 63.70p 64.40p 62.18p 63.60p 634252
06/06/2022 63.80p 64.61p 62.40p 63.30p 405793
03/06/2022 64.30p 66.50p 63.17p 63.60p 841011
02/06/2022 64.30p 66.50p 63.17p 63.60p 841011
01/06/2022 64.30p 66.50p 63.16p 63.60p 841011
31/05/2022 65.90p 65.90p 63.00p 64.50p 989796
30/05/2022 64.00p 66.40p 63.50p 64.00p 950898
27/05/2022 64.70p 65.30p 63.80p 64.10p 495677
26/05/2022 63.20p 65.30p 63.20p 64.70p 760228
25/05/2022 64.10p 64.80p 62.00p 64.30p 449961
24/05/2022 65.00p 65.39p 63.40p 63.90p 970440
23/05/2022 64.90p 66.20p 63.60p 64.50p 1100417
20/05/2022 64.60p 64.60p 60.70p 63.80p 1238363
19/05/2022 65.10p 65.10p 60.10p 61.70p 618427
18/05/2022 63.50p 64.70p 61.60p 62.20p 922098
17/05/2022 61.80p 66.00p 61.80p 64.80p 803516
16/05/2022 66.00p 66.00p 63.40p 65.00p 900020
13/05/2022 61.00p 65.30p 61.00p 64.90p 2148814
12/05/2022 61.80p 63.21p 60.20p 62.00p 2062499
11/05/2022 62.00p 63.40p 61.10p 62.00p 1330107
10/05/2022 60.50p 61.00p 59.70p 61.00p 853605
09/05/2022 58.80p 60.45p 57.91p 60.20p 2740380
06/05/2022 61.20p 65.00p 59.40p 60.40p 4172062
05/05/2022 64.00p 64.50p 62.50p 63.50p 2260812
04/05/2022 64.00p 64.00p 59.30p 61.50p 1740245
03/05/2022 61.40p 67.32p 60.20p 61.90p 7315506
02/05/2022 58.40p 60.87p 55.40p 58.50p 3576547
29/04/2022 58.40p 60.87p 55.40p 58.50p 3549881
28/04/2022 55.00p 58.10p 55.00p 56.50p 1038334
27/04/2022 56.50p 57.40p 54.40p 56.30p 2302360
26/04/2022 55.00p 57.50p 55.00p 57.20p 1046531
25/04/2022 56.40p 57.56p 52.61p 55.40p 1981051
22/04/2022 61.70p 61.70p 54.22p 56.50p 3374398
21/04/2022 53.00p 61.41p 50.90p 60.10p 7942826
20/04/2022 44.80p 46.35p 44.80p 45.25p 361591
19/04/2022 46.55p 47.48p 44.85p 46.15p 773505
18/04/2022 45.05p 48.30p 45.05p 47.40p 619566
15/04/2022 45.05p 48.30p 45.05p 47.40p 619566
14/04/2022 45.05p 48.30p 45.05p 47.40p 619566
13/04/2022 47.25p 47.25p 45.45p 46.95p 580048
12/04/2022 47.40p 47.40p 46.30p 47.15p 758843
11/04/2022 46.00p 48.40p 45.70p 47.40p 1296202
08/04/2022 44.00p 46.30p 44.00p 46.10p 440526
07/04/2022 45.40p 46.85p 44.75p 44.75p 577325
06/04/2022 47.00p 47.85p 45.65p 46.00p 1027109
05/04/2022 47.00p 47.60p 46.30p 47.05p 708490
04/04/2022 46.85p 47.50p 46.20p 47.00p 572466
01/04/2022 45.40p 47.50p 44.95p 47.00p 1333497
31/03/2022 46.40p 46.70p 45.13p 45.35p 703155
30/03/2022 48.50p 48.50p 46.35p 46.80p 1038340
29/03/2022 45.50p 48.55p 44.90p 48.55p 3213469
28/03/2022 44.00p 45.30p 44.00p 44.80p 896153
25/03/2022 45.00p 45.45p 44.31p 44.70p 708271
24/03/2022 45.20p 46.65p 44.75p 45.00p 701790
23/03/2022 47.00p 47.00p 45.11p 45.50p 1163556
22/03/2022 47.00p 47.35p 45.95p 46.45p 997098
21/03/2022 46.00p 47.35p 45.90p 46.50p 1812923
18/03/2022 46.30p 46.75p 45.65p 46.15p 1325626
17/03/2022 47.00p 47.60p 46.00p 46.30p 2051422

*Close Price adjusted for both dividends and splits