Card Factory Plc CARD
LSE · United Kingdom · Retail Trade
GBp 83.60-4.00 (-4.57%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |