Card Factory Plc CARD
LSE · Vereinigtes Königreich · Einzelhandel
GBp 83,60-4,00 (-4,57 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 83,60 | -4,57 % | GBp 85,00 | GBp 87,50 | GBp 82,00 | 5,21M |
| 2026-09-30 | GBp 87,60 | +12,45 % | GBp 78,00 | GBp 88,60 | GBp 77,80 | 6,14M |
| 2026-09-29 | GBp 77,90 | +7,15 % | GBp 75,00 | GBp 77,90 | GBp 72,00 | 9,04M |
| 2026-09-28 | GBp 72,70 | +1,54 % | GBp 69,00 | GBp 74,80 | GBp 69,00 | 4,00M |
| 2026-09-25 | GBp 71,60 | +0,56 % | GBp 73,30 | GBp 73,30 | GBp 71,10 | 424,58K |
| 2026-09-24 | GBp 71,20 | -0,14 % | GBp 71,10 | GBp 72,00 | GBp 70,60 | 911,40K |
| 2026-09-23 | GBp 71,30 | 0,00 % | GBp 71,00 | GBp 71,90 | GBp 71,00 | 587,15K |
| 2026-09-22 | GBp 71,30 | +2,00 % | GBp 67,50 | GBp 71,91 | GBp 67,50 | 598,47K |
| 2026-09-21 | GBp 69,90 | +1,60 % | GBp 67,00 | GBp 70,30 | GBp 67,00 | 389,65K |
| 2026-09-18 | GBp 68,80 | -1,71 % | GBp 69,20 | GBp 70,00 | GBp 68,30 | 1,06M |
| 2026-09-17 | GBp 70,00 | +3,24 % | GBp 68,10 | GBp 70,00 | GBp 66,72 | 856,95K |
| 2026-09-16 | GBp 67,80 | +1,95 % | GBp 66,70 | GBp 68,00 | GBp 65,40 | 926,74K |
| 2026-09-15 | GBp 66,50 | -0,89 % | GBp 67,10 | GBp 68,60 | GBp 66,20 | 329,45K |
| 2026-09-14 | GBp 67,10 | -1,32 % | GBp 68,00 | GBp 69,00 | GBp 67,10 | 712,83K |
| 2026-09-11 | GBp 68,00 | +2,41 % | GBp 67,30 | GBp 68,00 | GBp 66,00 | 774,60K |
| 2026-09-10 | GBp 66,40 | -2,50 % | GBp 71,50 | GBp 71,50 | GBp 65,83 | 1,31M |
| 2026-09-09 | GBp 68,10 | -2,16 % | GBp 69,30 | GBp 71,74 | GBp 68,10 | 1,03M |
| 2026-09-08 | GBp 69,60 | -2,66 % | GBp 71,40 | GBp 72,90 | GBp 69,50 | 1,53M |
| 2026-09-07 | GBp 71,50 | -2,72 % | GBp 73,50 | GBp 74,30 | GBp 70,80 | 1,68M |
| 2026-09-04 | GBp 73,50 | -1,21 % | GBp 74,80 | GBp 76,00 | GBp 72,60 | 2,07M |
| 2026-09-03 | GBp 74,40 | -0,53 % | GBp 74,60 | GBp 75,20 | GBp 73,50 | 1,26M |
| 2026-09-02 | GBp 74,80 | -0,53 % | GBp 77,00 | GBp 77,00 | GBp 74,20 | 1,91M |
| 2026-09-01 | GBp 75,20 | -1,18 % | GBp 76,00 | GBp 76,90 | GBp 74,70 | 1,19M |
| 2026-08-28 | GBp 76,10 | -0,39 % | GBp 76,50 | GBp 76,90 | GBp 75,20 | 717,00K |
| 2026-08-27 | GBp 76,40 | -0,13 % | GBp 76,50 | GBp 76,70 | GBp 75,80 | 520,01K |
| 2026-08-26 | GBp 76,50 | +0,39 % | GBp 76,40 | GBp 77,00 | GBp 76,00 | 691,79K |
| 2026-08-25 | GBp 76,20 | -0,26 % | GBp 76,60 | GBp 76,70 | GBp 75,00 | 542,83K |
| 2026-08-24 | GBp 76,40 | +0,79 % | GBp 75,90 | GBp 76,50 | GBp 74,60 | 516,56K |
| 2026-08-21 | GBp 75,80 | +1,07 % | GBp 75,00 | GBp 76,00 | GBp 75,00 | 499,44K |
| 2026-08-20 | GBp 75,00 | -0,53 % | GBp 75,70 | GBp 75,80 | GBp 74,00 | 1,25M |
| 2026-08-19 | GBp 75,40 | +1,07 % | GBp 74,40 | GBp 75,50 | GBp 74,10 | 1,06M |
| 2026-08-18 | GBp 74,60 | +0,13 % | GBp 74,60 | GBp 75,20 | GBp 74,20 | 1,20M |
| 2026-08-17 | GBp 74,50 | -1,06 % | GBp 74,50 | GBp 76,20 | GBp 73,30 | 799,92K |
| 2026-08-14 | GBp 75,30 | -0,13 % | GBp 74,90 | GBp 76,90 | GBp 74,60 | 534,34K |
| 2026-08-13 | GBp 75,40 | +0,67 % | GBp 74,50 | GBp 76,70 | GBp 74,50 | 531,55K |
| 2026-08-12 | GBp 74,90 | +0,27 % | GBp 75,30 | GBp 75,50 | GBp 74,50 | 1,04M |
| 2026-08-11 | GBp 74,70 | -0,53 % | GBp 75,20 | GBp 76,90 | GBp 74,00 | 714,47K |
| 2026-08-10 | GBp 75,10 | -1,57 % | GBp 76,50 | GBp 76,50 | GBp 74,50 | 697,46K |
| 2026-08-07 | GBp 76,30 | +1,06 % | GBp 78,00 | GBp 78,00 | GBp 75,40 | 677,28K |
| 2026-08-06 | GBp 75,50 | -1,18 % | GBp 74,50 | GBp 77,00 | GBp 74,50 | 2,23M |
| 2026-08-05 | GBp 76,40 | +0,66 % | GBp 76,20 | GBp 77,00 | GBp 76,00 | 814,35K |
| 2026-08-04 | GBp 75,90 | +1,34 % | GBp 74,70 | GBp 76,50 | GBp 73,70 | 1,15M |
| 2026-08-03 | GBp 74,90 | -0,53 % | GBp 74,30 | GBp 76,60 | GBp 74,30 | 901,17K |
| 2026-07-31 | GBp 75,30 | -1,57 % | GBp 75,90 | GBp 77,00 | GBp 74,83 | 1,68M |
| 2026-07-30 | GBp 76,50 | +1,32 % | GBp 76,00 | GBp 77,80 | GBp 74,28 | 3,13M |
| 2026-07-29 | GBp 75,50 | +2,72 % | GBp 73,20 | GBp 76,10 | GBp 72,30 | 4,40M |
| 2026-07-28 | GBp 73,50 | +2,80 % | GBp 71,80 | GBp 73,50 | GBp 71,50 | 4,19M |
| 2026-07-27 | GBp 71,50 | +1,71 % | GBp 70,90 | GBp 72,10 | GBp 70,70 | 2,84M |
| 2026-07-24 | GBp 70,30 | +1,44 % | GBp 69,80 | GBp 70,90 | GBp 69,30 | 456,13K |
| 2026-07-23 | GBp 69,30 | -2,39 % | GBp 71,20 | GBp 73,00 | GBp 69,10 | 905,40K |
| 2026-07-22 | GBp 71,00 | -0,42 % | GBp 73,00 | GBp 73,00 | GBp 70,50 | 990,07K |
| 2026-07-21 | GBp 71,30 | -0,14 % | GBp 73,00 | GBp 73,00 | GBp 70,40 | 761,24K |
| 2026-07-20 | GBp 71,40 | +0,99 % | GBp 71,50 | GBp 72,10 | GBp 69,80 | 1,15M |
| 2026-07-17 | GBp 70,70 | -0,14 % | GBp 70,50 | GBp 71,90 | GBp 70,18 | 1,34M |
| 2026-07-16 | GBp 70,80 | +1,14 % | GBp 70,50 | GBp 71,20 | GBp 69,20 | 1,57M |
| 2026-07-15 | GBp 70,00 | +1,16 % | GBp 68,50 | GBp 70,30 | GBp 67,00 | 2,30M |
| 2026-07-14 | GBp 69,20 | +0,58 % | GBp 69,00 | GBp 70,00 | GBp 68,00 | 1,16M |
| 2026-07-13 | GBp 68,80 | +1,33 % | GBp 68,20 | GBp 69,30 | GBp 66,60 | 2,09M |
| 2026-07-10 | GBp 67,90 | +1,49 % | GBp 67,00 | GBp 68,20 | GBp 65,10 | 619,47K |
| 2026-07-09 | GBp 66,90 | +0,45 % | GBp 67,60 | GBp 68,90 | GBp 65,80 | 587,63K |
| 2026-07-08 | GBp 66,60 | -1,62 % | GBp 67,00 | GBp 69,80 | GBp 65,50 | 668,52K |
| 2026-07-07 | GBp 67,70 | +0,89 % | GBp 68,20 | GBp 69,25 | GBp 65,20 | 853,04K |
| 2026-07-06 | GBp 67,10 | -1,32 % | GBp 65,10 | GBp 69,00 | GBp 65,10 | 735,48K |
| 2026-07-03 | GBp 68,00 | +0,59 % | GBp 69,00 | GBp 69,00 | GBp 66,80 | 1,51M |
| 2026-07-02 | GBp 67,60 | 0,00 % | GBp 67,60 | GBp 68,90 | GBp 66,30 | 208,47K |
| 2026-07-01 | GBp 67,60 | +0,75 % | GBp 68,70 | GBp 69,00 | GBp 65,70 | 1,55M |
| 2026-06-30 | GBp 67,10 | 0,00 % | GBp 67,70 | GBp 68,90 | GBp 67,04 | 627,16K |
| 2026-06-29 | GBp 67,10 | +0,75 % | GBp 69,00 | GBp 69,00 | GBp 64,52 | 1,08M |
| 2026-06-26 | GBp 66,60 | +1,99 % | GBp 67,00 | GBp 67,60 | GBp 64,40 | 645,45K |
| 2026-06-25 | GBp 65,30 | +2,19 % | GBp 64,50 | GBp 66,00 | GBp 64,20 | 1,38M |
| 2026-06-24 | GBp 63,90 | +2,90 % | GBp 63,20 | GBp 63,90 | GBp 61,40 | 662,66K |
| 2026-06-23 | GBp 62,10 | -1,90 % | GBp 62,10 | GBp 63,50 | GBp 61,80 | 602,12K |
| 2026-06-22 | GBp 63,30 | -0,47 % | GBp 63,10 | GBp 63,60 | GBp 62,30 | 696,68K |
| 2026-06-19 | GBp 63,60 | -0,78 % | GBp 64,00 | GBp 64,50 | GBp 62,40 | 422,12K |
| 2026-06-18 | GBp 64,10 | -0,31 % | GBp 64,80 | GBp 64,90 | GBp 62,00 | 1,26M |
| 2026-06-17 | GBp 64,30 | -0,77 % | GBp 64,90 | GBp 65,00 | GBp 63,70 | 847,59K |
| 2026-06-16 | GBp 64,80 | -1,07 % | GBp 65,80 | GBp 66,00 | GBp 62,70 | 2,09M |
| 2026-06-15 | GBp 65,50 | -2,24 % | GBp 65,20 | GBp 68,80 | GBp 65,20 | 1,80M |
| 2026-06-12 | GBp 67,00 | +1,98 % | GBp 66,80 | GBp 68,10 | GBp 65,50 | 1,44M |
| 2026-06-11 | GBp 65,70 | +0,15 % | GBp 66,80 | GBp 66,80 | GBp 63,96 | 407,92K |
| 2026-06-10 | GBp 65,60 | +0,46 % | GBp 65,00 | GBp 66,30 | GBp 65,00 | 1,14M |
| 2026-06-09 | GBp 65,30 | -0,61 % | GBp 62,70 | GBp 66,60 | GBp 62,70 | 570,84K |
| 2026-06-08 | GBp 65,70 | -0,76 % | GBp 65,50 | GBp 66,60 | GBp 64,00 | 726,33K |
| 2026-06-05 | GBp 66,20 | +1,22 % | GBp 65,50 | GBp 67,30 | GBp 64,90 | 862,66K |
| 2026-06-04 | GBp 65,40 | +0,46 % | GBp 65,30 | GBp 67,30 | GBp 64,70 | 832,71K |
| 2026-06-03 | GBp 65,10 | -0,61 % | GBp 65,50 | GBp 66,50 | GBp 64,90 | 883,49K |
| 2026-06-02 | GBp 65,50 | +0,31 % | GBp 65,00 | GBp 67,60 | GBp 64,83 | 1,41M |
| 2026-06-01 | GBp 65,30 | -2,83 % | GBp 66,90 | GBp 67,20 | GBp 65,30 | 1,16M |
| 2026-05-29 | GBp 67,20 | -1,61 % | GBp 71,00 | GBp 71,00 | GBp 66,80 | 1,14M |
| 2026-05-28 | GBp 68,30 | -6,18 % | GBp 70,30 | GBp 72,90 | GBp 67,30 | 2,64M |